New Zealand markets open in 7 hours 44 minutes

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,820.00-20.00 (-1.09%)
At close: 04:14PM WIB
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20231,840.001,845.001,820.001,820.001,820.0017,418,400
26 Sept 20231,850.001,855.001,830.001,840.001,840.0023,825,200
25 Sept 20231,855.001,865.001,845.001,850.001,850.0015,640,300
22 Sept 20231,835.001,865.001,835.001,850.001,850.0020,902,800
21 Sept 20231,860.001,875.001,830.001,835.001,835.0039,716,700
20 Sept 20231,845.001,875.001,845.001,860.001,860.0030,863,900
19 Sept 20231,835.001,870.001,815.001,840.001,840.0050,949,200
18 Sept 20231,900.001,910.001,845.001,845.001,845.0055,122,100
15 Sept 20231,900.001,920.001,895.001,900.001,900.0046,983,300
14 Sept 20231,920.001,935.001,895.001,900.001,900.0053,126,700
13 Sept 20231,950.001,950.001,910.001,915.001,915.0042,991,700
12 Sept 20231,960.001,960.001,940.001,945.001,945.0019,270,100
11 Sept 20231,945.001,955.001,930.001,955.001,955.0028,507,500
08 Sept 20231,955.001,960.001,940.001,945.001,945.0028,062,400
07 Sept 20231,945.001,955.001,940.001,955.001,955.0029,131,200
06 Sept 20231,950.001,965.001,945.001,945.001,945.0046,818,400
05 Sept 20231,950.001,970.001,945.001,950.001,950.0030,663,500
04 Sept 20231,975.001,980.001,950.001,950.001,950.0050,595,200
01 Sept 20231,925.001,970.001,925.001,955.001,955.0089,347,300
31 Aug 20231,995.002,010.001,975.001,990.001,990.0034,775,700
30 Aug 20232,010.002,010.001,995.001,995.001,995.0031,964,100
29 Aug 20231,995.002,000.001,980.001,995.001,995.0023,010,600
28 Aug 20231,995.002,010.001,980.001,995.001,995.0020,521,600
25 Aug 20231,995.002,010.001,980.001,990.001,990.0034,868,200
24 Aug 20231,975.002,020.001,975.001,995.001,995.0081,402,400
23 Aug 20231,950.001,965.001,950.001,955.001,955.0035,653,600
22 Aug 20231,950.001,960.001,935.001,945.001,945.0036,188,400
21 Aug 20231,950.001,965.001,950.001,950.001,950.0018,371,900
18 Aug 20231,960.001,970.001,945.001,950.001,950.0042,360,900
16 Aug 20231,985.001,990.001,960.001,960.001,960.0062,356,300
15 Aug 20231,995.002,000.001,985.001,990.001,990.0023,413,100
14 Aug 20231,990.002,000.001,970.002,000.002,000.0028,640,500
11 Aug 20231,995.002,000.001,980.001,990.001,990.0024,628,600
10 Aug 20232,000.002,020.001,990.001,990.001,990.0025,992,700
09 Aug 20232,010.002,020.001,990.002,010.002,010.0028,570,200
08 Aug 20232,050.002,050.002,000.002,010.002,010.0022,252,100
07 Aug 20232,030.002,050.002,020.002,040.002,040.0041,290,300
04 Aug 20232,010.002,040.002,000.002,020.002,020.0040,798,600
03 Aug 20232,000.002,020.001,990.002,010.002,010.0038,816,800
02 Aug 20232,050.002,050.001,990.002,010.002,010.0078,406,600
01 Aug 20232,000.002,060.001,990.002,040.002,040.00136,288,500
31 Jul 20231,965.001,990.001,960.001,985.001,985.0033,449,700
28 Jul 20231,970.001,975.001,955.001,960.001,960.0036,810,200
27 Jul 20231,985.001,990.001,970.001,970.001,970.0021,145,100
26 Jul 20231,995.002,010.001,980.001,985.001,985.0035,649,600
25 Jul 20231,985.002,000.001,975.001,975.001,975.0025,532,000
24 Jul 20231,975.001,990.001,975.001,975.001,975.0019,326,300
21 Jul 20232,000.002,000.001,975.001,975.001,975.0030,200,700
20 Jul 20232,000.002,010.001,980.001,990.001,990.0031,137,300
18 Jul 20232,000.002,010.001,975.001,990.001,990.0025,067,900
17 Jul 20232,010.002,020.001,990.001,990.001,990.0021,903,600
14 Jul 20231,995.002,020.001,995.002,000.002,000.0021,060,000
13 Jul 20232,010.002,030.001,990.001,990.001,990.0036,336,200
12 Jul 20232,010.002,010.001,990.001,990.001,990.0021,168,800
11 Jul 20231,985.002,000.001,980.002,000.002,000.0019,295,300
10 Jul 20231,985.001,995.001,980.001,980.001,980.0014,134,300
07 Jul 20232,020.002,020.001,975.001,975.001,975.0040,420,700
06 Jul 20231,995.002,050.001,990.002,020.002,020.0088,546,800
05 Jul 20231,970.001,990.001,960.001,985.001,985.0035,622,000
04 Jul 20231,970.001,980.001,960.001,970.001,970.0016,313,500
03 Jul 20231,955.001,990.001,955.001,965.001,965.0020,374,900
27 Jun 20231,955.001,965.001,950.001,950.001,950.0018,194,100
26 Jun 20231,950.001,975.001,935.001,950.001,950.0042,017,600
26 Jun 202379.5016 Dividend
23 Jun 20232,020.002,030.002,000.002,010.001,930.5030,401,200
22 Jun 20232,010.002,060.002,010.002,010.001,930.5040,103,700
21 Jun 20232,010.002,030.002,000.002,010.001,930.5019,148,800
20 Jun 20232,030.002,040.002,010.002,020.001,940.1016,397,800
19 Jun 20232,060.002,060.002,020.002,030.001,949.7111,742,200
16 Jun 20232,060.002,060.002,020.002,060.001,978.5234,334,100
15 Jun 20232,040.002,050.002,010.002,040.001,959.3144,386,500
14 Jun 20232,040.002,050.002,010.002,030.001,949.7154,535,600
13 Jun 20231,995.002,020.001,980.002,010.001,930.5027,907,100
12 Jun 20231,980.002,000.001,975.001,995.001,916.0923,090,500
09 Jun 20231,985.001,995.001,970.001,975.001,896.8824,991,800
08 Jun 20232,040.002,040.001,985.001,985.001,906.4936,123,800
07 Jun 20232,010.002,030.001,990.002,020.001,940.1033,846,900
06 Jun 20231,985.002,030.001,985.002,010.001,930.5049,988,100
05 Jun 20231,905.001,995.001,905.001,975.001,896.8865,371,800
31 May 20231,940.001,945.001,895.001,895.001,820.05112,564,800
30 May 20231,935.001,960.001,930.001,940.001,863.2720,104,800
29 May 20231,920.001,935.001,905.001,935.001,858.4633,236,600
26 May 20231,945.001,950.001,920.001,920.001,844.0635,480,500
25 May 20231,950.001,965.001,940.001,945.001,868.0730,649,800
24 May 20231,950.001,960.001,945.001,950.001,872.8725,578,300
23 May 20231,940.001,970.001,940.001,945.001,868.0750,066,400
22 May 20231,960.001,990.001,935.001,940.001,863.2751,978,000
19 May 20231,935.001,970.001,920.001,955.001,877.6745,974,800
17 May 20231,960.001,965.001,915.001,935.001,858.4657,535,100
16 May 20231,990.002,000.001,955.001,970.001,892.0846,780,700
15 May 20232,000.002,020.001,970.001,990.001,911.2952,156,000
12 May 20232,030.002,030.001,990.002,000.001,920.8955,827,200
11 May 20232,080.002,080.002,030.002,040.001,959.3160,984,800
10 May 20232,110.002,120.002,070.002,100.002,016.9429,596,100
09 May 20232,080.002,120.002,070.002,110.002,026.5438,860,300
08 May 20232,060.002,090.002,040.002,070.001,988.1329,706,800
05 May 20232,130.002,130.002,020.002,040.001,959.3165,433,100
04 May 20232,140.002,150.002,110.002,130.002,045.7556,925,500
03 May 20232,110.002,150.002,100.002,120.002,036.1584,879,600
02 May 20232,090.002,100.002,030.002,060.001,978.5245,566,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...