PT Aneka Tambang Tbk (ANTM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,285.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 33,791,400 |
| 25 Jul 2024 | 1,305.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,280.00 | 44,789,300 |
| 24 Jul 2024 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,310.00 | 28,205,300 |
| 23 Jul 2024 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,315.00 | 48,954,700 |
| 22 Jul 2024 | 1,350.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | 35,890,600 |
| 19 Jul 2024 | 1,375.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,350.00 | 60,206,400 |
| 18 Jul 2024 | 1,395.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | 53,937,000 |
| 17 Jul 2024 | 1,360.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 65,083,200 |
| 16 Jul 2024 | 1,350.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 30,321,900 |
| 15 Jul 2024 | 1,360.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 27,711,000 |
| 12 Jul 2024 | 1,365.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 34,695,000 |
| 11 Jul 2024 | 1,345.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,360.00 | 36,563,500 |
| 10 Jul 2024 | 1,350.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | 25,808,000 |
| 09 Jul 2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | 39,832,500 |
| 08 Jul 2024 | 1,315.00 | 1,365.00 | 1,315.00 | 1,365.00 | 1,365.00 | 61,088,000 |
| 05 Jul 2024 | 1,325.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 21,984,500 |
| 04 Jul 2024 | 1,325.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | 46,070,600 |
| 03 Jul 2024 | 1,295.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,315.00 | 40,057,600 |
| 02 Jul 2024 | 1,310.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | 58,443,100 |
| 01 Jul 2024 | 1,255.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | 69,300,100 |
| 28 Jun 2024 | 1,235.00 | 1,265.00 | 1,230.00 | 1,250.00 | 1,250.00 | 54,955,600 |
| 27 Jun 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 24,220,600 |
| 26 Jun 2024 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | 29,664,300 |
| 25 Jun 2024 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,225.00 | 29,652,400 |
| 24 Jun 2024 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 22,559,600 |
| 21 Jun 2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,230.00 | 55,789,200 |
| 20 Jun 2024 | 1,215.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 33,480,600 |
| 19 Jun 2024 | 1,215.00 | 1,225.00 | 1,175.00 | 1,215.00 | 1,215.00 | 36,744,000 |
| 14 Jun 2024 | 1,255.00 | 1,260.00 | 1,205.00 | 1,210.00 | 1,210.00 | 48,922,900 |
| 13 Jun 2024 | 1,270.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,255.00 | 40,672,000 |
| 12 Jun 2024 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 35,959,900 |
| 11 Jun 2024 | 1,240.00 | 1,280.00 | 1,240.00 | 1,255.00 | 1,255.00 | 64,084,300 |
| 10 Jun 2024 | 1,290.00 | 1,300.00 | 1,215.00 | 1,240.00 | 1,240.00 | 98,034,100 |
| 07 Jun 2024 | 1,320.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 77,512,800 |
| 06 Jun 2024 | 1,345.00 | 1,380.00 | 1,305.00 | 1,315.00 | 1,315.00 | 73,528,000 |
| 05 Jun 2024 | 1,440.00 | 1,445.00 | 1,340.00 | 1,340.00 | 1,340.00 | 104,191,600 |
| 04 Jun 2024 | 1,470.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,440.00 | 60,287,600 |
| 03 Jun 2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,470.00 | 29,619,200 |
| 31 May 2024 | 1,490.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | 81,505,200 |
| 30 May 2024 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | 38,241,900 |
| 29 May 2024 | 1,525.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,525.00 | 27,076,800 |
| 28 May 2024 | 1,500.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 33,679,300 |
| 27 May 2024 | 1,525.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | 34,506,000 |
| 22 May 2024 | 1,565.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,525.00 | 42,177,500 |
| 21 May 2024 | 1,545.00 | 1,595.00 | 1,545.00 | 1,565.00 | 1,565.00 | 58,009,600 |
| 21 May 2024 | 128.0712 Dividend | |||||
| 20 May 2024 | 1,645.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,526.93 | 113,540,600 |
| 17 May 2024 | 1,585.00 | 1,635.00 | 1,585.00 | 1,620.00 | 1,494.64 | 88,081,100 |
| 16 May 2024 | 1,585.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,443.89 | 52,891,500 |
| 15 May 2024 | 1,535.00 | 1,575.00 | 1,535.00 | 1,565.00 | 1,443.89 | 51,245,200 |
| 14 May 2024 | 1,520.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,406.99 | 31,675,400 |
| 13 May 2024 | 1,540.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,406.99 | 36,491,800 |
| 08 May 2024 | 1,505.00 | 1,575.00 | 1,480.00 | 1,535.00 | 1,416.21 | 109,109,000 |
| 07 May 2024 | 1,530.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,388.54 | 40,340,300 |
| 06 May 2024 | 1,505.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,397.76 | 41,690,800 |
| 03 May 2024 | 1,515.00 | 1,535.00 | 1,475.00 | 1,490.00 | 1,374.70 | 70,316,700 |
| 02 May 2024 | 1,605.00 | 1,610.00 | 1,510.00 | 1,510.00 | 1,393.15 | 100,915,200 |
| 30 Apr 2024 | 1,625.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,513.09 | 42,746,700 |
| 29 Apr 2024 | 1,600.00 | 1,620.00 | 1,570.00 | 1,615.00 | 1,490.02 | 44,759,600 |
| 26 Apr 2024 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,471.57 | 45,105,100 |
| 25 Apr 2024 | 1,680.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,466.96 | 77,798,400 |
| 24 Apr 2024 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,549.99 | 42,661,100 |
| 23 Apr 2024 | 1,770.00 | 1,775.00 | 1,730.00 | 1,740.00 | 1,605.35 | 53,092,100 |
| 22 Apr 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,633.03 | 70,463,000 |
| 19 Apr 2024 | 1,765.00 | 1,770.00 | 1,725.00 | 1,760.00 | 1,623.80 | 86,892,700 |
| 18 Apr 2024 | 1,800.00 | 1,815.00 | 1,710.00 | 1,725.00 | 1,591.51 | 105,257,300 |
| 17 Apr 2024 | 1,815.00 | 1,845.00 | 1,775.00 | 1,795.00 | 1,656.09 | 97,314,200 |
| 16 Apr 2024 | 1,685.00 | 1,810.00 | 1,680.00 | 1,810.00 | 1,669.93 | 201,068,200 |
| 05 Apr 2024 | 1,665.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,540.77 | 35,349,900 |
| 04 Apr 2024 | 1,660.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,531.54 | 47,280,700 |
| 03 Apr 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,517.70 | 55,402,400 |
| 02 Apr 2024 | 1,580.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,513.09 | 46,410,200 |
| 01 Apr 2024 | 1,615.00 | 1,635.00 | 1,545.00 | 1,580.00 | 1,457.73 | 61,273,100 |
| 28 Mar 2024 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,476.18 | 62,687,900 |
| 27 Mar 2024 | 1,665.00 | 1,675.00 | 1,625.00 | 1,635.00 | 1,508.48 | 34,509,200 |
| 26 Mar 2024 | 1,675.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,536.15 | 35,072,600 |
| 25 Mar 2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,531.54 | 51,279,200 |
| 22 Mar 2024 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,540.77 | 42,163,600 |
| 21 Mar 2024 | 1,685.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,568.45 | 85,481,500 |
| 20 Mar 2024 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,531.54 | 38,425,600 |
| 19 Mar 2024 | 1,665.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,531.54 | 49,266,200 |
| 18 Mar 2024 | 1,615.00 | 1,675.00 | 1,605.00 | 1,655.00 | 1,526.93 | 66,602,000 |
| 15 Mar 2024 | 1,645.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,490.02 | 51,840,100 |
| 14 Mar 2024 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,517.70 | 69,006,400 |
| 13 Mar 2024 | 1,575.00 | 1,635.00 | 1,575.00 | 1,620.00 | 1,494.64 | 116,310,700 |
| 08 Mar 2024 | 1,595.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,443.89 | 52,659,100 |
| 07 Mar 2024 | 1,535.00 | 1,580.00 | 1,535.00 | 1,575.00 | 1,453.12 | 84,824,100 |
| 06 Mar 2024 | 1,465.00 | 1,540.00 | 1,465.00 | 1,525.00 | 1,406.99 | 81,197,000 |
| 05 Mar 2024 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,347.02 | 37,549,800 |
| 04 Mar 2024 | 1,495.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,347.02 | 31,713,700 |
| 01 Mar 2024 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,365.47 | 27,751,500 |
| 29 Feb 2024 | 1,495.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,347.02 | 48,482,200 |
| 28 Feb 2024 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,374.70 | 22,569,900 |
| 27 Feb 2024 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,365.47 | 45,781,700 |
| 26 Feb 2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,397.76 | 26,407,900 |
| 23 Feb 2024 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,430.05 | 58,962,900 |
| 22 Feb 2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,383.92 | 46,945,600 |
| 21 Feb 2024 | 1,505.00 | 1,515.00 | 1,455.00 | 1,470.00 | 1,356.24 | 49,738,700 |
| 20 Feb 2024 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,388.54 | 29,689,600 |
| 19 Feb 2024 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,397.76 | 25,251,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.