PT Aneka Tambang Tbk (ANTM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1,835.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,850.00 | 20,902,800 |
| 21 Sept 2023 | 1,860.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,835.00 | 39,716,700 |
| 20 Sept 2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,860.00 | 1,860.00 | 30,863,900 |
| 19 Sept 2023 | 1,835.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,840.00 | 50,949,200 |
| 18 Sept 2023 | 1,900.00 | 1,910.00 | 1,845.00 | 1,845.00 | 1,845.00 | 55,122,100 |
| 15 Sept 2023 | 1,900.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | 46,983,300 |
| 14 Sept 2023 | 1,920.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,900.00 | 53,126,700 |
| 13 Sept 2023 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | 42,991,700 |
| 12 Sept 2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 19,270,100 |
| 11 Sept 2023 | 1,945.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | 28,507,500 |
| 08 Sept 2023 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 28,062,400 |
| 07 Sept 2023 | 1,945.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | 29,131,200 |
| 06 Sept 2023 | 1,950.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | 46,818,400 |
| 05 Sept 2023 | 1,950.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,950.00 | 30,663,500 |
| 04 Sept 2023 | 1,975.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | 50,595,200 |
| 01 Sept 2023 | 1,925.00 | 1,970.00 | 1,925.00 | 1,955.00 | 1,955.00 | 89,347,300 |
| 31 Aug 2023 | 1,995.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | 34,775,700 |
| 30 Aug 2023 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 31,964,100 |
| 29 Aug 2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 23,010,600 |
| 28 Aug 2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,995.00 | 1,995.00 | 20,521,600 |
| 25 Aug 2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 34,868,200 |
| 24 Aug 2023 | 1,975.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,995.00 | 81,402,400 |
| 23 Aug 2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 1,955.00 | 35,653,600 |
| 22 Aug 2023 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,945.00 | 36,188,400 |
| 21 Aug 2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 18,371,900 |
| 18 Aug 2023 | 1,960.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,950.00 | 42,360,900 |
| 16 Aug 2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,960.00 | 1,960.00 | 62,356,300 |
| 15 Aug 2023 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,990.00 | 23,413,100 |
| 14 Aug 2023 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 28,640,500 |
| 11 Aug 2023 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 24,628,600 |
| 10 Aug 2023 | 2,000.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | 25,992,700 |
| 09 Aug 2023 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 28,570,200 |
| 08 Aug 2023 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 22,252,100 |
| 07 Aug 2023 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 41,290,300 |
| 04 Aug 2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 40,798,600 |
| 03 Aug 2023 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 38,816,800 |
| 02 Aug 2023 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | 78,406,600 |
| 01 Aug 2023 | 2,000.00 | 2,060.00 | 1,990.00 | 2,040.00 | 2,040.00 | 136,288,500 |
| 31 Jul 2023 | 1,965.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 33,449,700 |
| 28 Jul 2023 | 1,970.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,960.00 | 36,810,200 |
| 27 Jul 2023 | 1,985.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 21,145,100 |
| 26 Jul 2023 | 1,995.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,985.00 | 35,649,600 |
| 25 Jul 2023 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 25,532,000 |
| 24 Jul 2023 | 1,975.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | 19,326,300 |
| 21 Jul 2023 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 30,200,700 |
| 20 Jul 2023 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,990.00 | 31,137,300 |
| 18 Jul 2023 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | 25,067,900 |
| 17 Jul 2023 | 2,010.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | 21,903,600 |
| 14 Jul 2023 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 2,000.00 | 21,060,000 |
| 13 Jul 2023 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | 36,336,200 |
| 12 Jul 2023 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 21,168,800 |
| 11 Jul 2023 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 19,295,300 |
| 10 Jul 2023 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,980.00 | 14,134,300 |
| 07 Jul 2023 | 2,020.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,975.00 | 40,420,700 |
| 06 Jul 2023 | 1,995.00 | 2,050.00 | 1,990.00 | 2,020.00 | 2,020.00 | 88,546,800 |
| 05 Jul 2023 | 1,970.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 35,622,000 |
| 04 Jul 2023 | 1,970.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | 16,313,500 |
| 03 Jul 2023 | 1,955.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,965.00 | 20,374,900 |
| 27 Jun 2023 | 1,955.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 18,194,100 |
| 26 Jun 2023 | 1,950.00 | 1,975.00 | 1,935.00 | 1,950.00 | 1,950.00 | 42,017,600 |
| 26 Jun 2023 | 79.5016 Dividend | |||||
| 23 Jun 2023 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,930.50 | 30,401,200 |
| 22 Jun 2023 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,930.50 | 40,103,700 |
| 21 Jun 2023 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,930.50 | 19,148,800 |
| 20 Jun 2023 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 1,940.10 | 16,397,800 |
| 19 Jun 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 1,949.71 | 11,742,200 |
| 16 Jun 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 1,978.52 | 34,334,100 |
| 15 Jun 2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 1,959.31 | 44,386,500 |
| 14 Jun 2023 | 2,040.00 | 2,050.00 | 2,010.00 | 2,030.00 | 1,949.71 | 54,535,600 |
| 13 Jun 2023 | 1,995.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,930.50 | 27,907,100 |
| 12 Jun 2023 | 1,980.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,916.09 | 23,090,500 |
| 09 Jun 2023 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 1,896.88 | 24,991,800 |
| 08 Jun 2023 | 2,040.00 | 2,040.00 | 1,985.00 | 1,985.00 | 1,906.49 | 36,123,800 |
| 07 Jun 2023 | 2,010.00 | 2,030.00 | 1,990.00 | 2,020.00 | 1,940.10 | 33,846,900 |
| 06 Jun 2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 1,930.50 | 49,988,100 |
| 05 Jun 2023 | 1,905.00 | 1,995.00 | 1,905.00 | 1,975.00 | 1,896.88 | 65,371,800 |
| 31 May 2023 | 1,940.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,820.05 | 112,564,800 |
| 30 May 2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,863.27 | 20,104,800 |
| 29 May 2023 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,858.46 | 33,236,600 |
| 26 May 2023 | 1,945.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,844.06 | 35,480,500 |
| 25 May 2023 | 1,950.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,868.07 | 30,649,800 |
| 24 May 2023 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,872.87 | 25,578,300 |
| 23 May 2023 | 1,940.00 | 1,970.00 | 1,940.00 | 1,945.00 | 1,868.07 | 50,066,400 |
| 22 May 2023 | 1,960.00 | 1,990.00 | 1,935.00 | 1,940.00 | 1,863.27 | 51,978,000 |
| 19 May 2023 | 1,935.00 | 1,970.00 | 1,920.00 | 1,955.00 | 1,877.67 | 45,974,800 |
| 17 May 2023 | 1,960.00 | 1,965.00 | 1,915.00 | 1,935.00 | 1,858.46 | 57,535,100 |
| 16 May 2023 | 1,990.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,892.08 | 46,780,700 |
| 15 May 2023 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,911.29 | 52,156,000 |
| 12 May 2023 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,920.89 | 55,827,200 |
| 11 May 2023 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 1,959.31 | 60,984,800 |
| 10 May 2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,016.94 | 29,596,100 |
| 09 May 2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,026.54 | 38,860,300 |
| 08 May 2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,070.00 | 1,988.13 | 29,706,800 |
| 05 May 2023 | 2,130.00 | 2,130.00 | 2,020.00 | 2,040.00 | 1,959.31 | 65,433,100 |
| 04 May 2023 | 2,140.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,045.75 | 56,925,500 |
| 03 May 2023 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,036.15 | 84,879,600 |
| 02 May 2023 | 2,090.00 | 2,100.00 | 2,030.00 | 2,060.00 | 1,978.52 | 45,566,000 |
| 28 Apr 2023 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,016.94 | 38,485,900 |
| 27 Apr 2023 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 1,997.73 | 24,606,800 |
| 26 Apr 2023 | 2,080.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,026.54 | 53,065,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
