PT Aneka Tambang Tbk (ANTM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,745.0000 | 1,750.0000 | 1,680.0000 | 1,680.0000 | 1,680.0000 | 42,661,100 |
| 23 Apr 2024 | 1,770.0000 | 1,775.0000 | 1,730.0000 | 1,740.0000 | 1,740.0000 | 53,092,100 |
| 22 Apr 2024 | 1,780.0000 | 1,800.0000 | 1,760.0000 | 1,770.0000 | 1,770.0000 | 70,463,000 |
| 19 Apr 2024 | 1,765.0000 | 1,770.0000 | 1,725.0000 | 1,760.0000 | 1,760.0000 | 86,892,700 |
| 18 Apr 2024 | 1,800.0000 | 1,815.0000 | 1,710.0000 | 1,725.0000 | 1,725.0000 | 105,257,300 |
| 17 Apr 2024 | 1,815.0000 | 1,845.0000 | 1,775.0000 | 1,795.0000 | 1,795.0000 | 97,314,200 |
| 16 Apr 2024 | 1,685.0000 | 1,810.0000 | 1,680.0000 | 1,810.0000 | 1,810.0000 | 201,068,200 |
| 05 Apr 2024 | 1,665.0000 | 1,675.0000 | 1,645.0000 | 1,670.0000 | 1,670.0000 | 35,349,900 |
| 04 Apr 2024 | 1,660.0000 | 1,675.0000 | 1,650.0000 | 1,660.0000 | 1,660.0000 | 47,280,700 |
| 03 Apr 2024 | 1,650.0000 | 1,660.0000 | 1,630.0000 | 1,645.0000 | 1,645.0000 | 55,402,400 |
| 02 Apr 2024 | 1,580.0000 | 1,640.0000 | 1,575.0000 | 1,640.0000 | 1,640.0000 | 46,410,200 |
| 01 Apr 2024 | 1,615.0000 | 1,635.0000 | 1,545.0000 | 1,580.0000 | 1,580.0000 | 61,273,100 |
| 28 Mar 2024 | 1,640.0000 | 1,655.0000 | 1,580.0000 | 1,600.0000 | 1,600.0000 | 62,687,900 |
| 27 Mar 2024 | 1,665.0000 | 1,675.0000 | 1,625.0000 | 1,635.0000 | 1,635.0000 | 34,509,200 |
| 26 Mar 2024 | 1,675.0000 | 1,675.0000 | 1,650.0000 | 1,665.0000 | 1,665.0000 | 35,072,600 |
| 25 Mar 2024 | 1,685.0000 | 1,685.0000 | 1,650.0000 | 1,660.0000 | 1,660.0000 | 51,279,200 |
| 22 Mar 2024 | 1,700.0000 | 1,700.0000 | 1,660.0000 | 1,670.0000 | 1,670.0000 | 42,163,600 |
| 21 Mar 2024 | 1,685.0000 | 1,720.0000 | 1,680.0000 | 1,700.0000 | 1,700.0000 | 85,481,500 |
| 20 Mar 2024 | 1,660.0000 | 1,670.0000 | 1,645.0000 | 1,660.0000 | 1,660.0000 | 38,425,600 |
| 19 Mar 2024 | 1,665.0000 | 1,690.0000 | 1,660.0000 | 1,660.0000 | 1,660.0000 | 49,266,200 |
| 18 Mar 2024 | 1,615.0000 | 1,675.0000 | 1,605.0000 | 1,655.0000 | 1,655.0000 | 66,602,000 |
| 15 Mar 2024 | 1,645.0000 | 1,645.0000 | 1,610.0000 | 1,615.0000 | 1,615.0000 | 51,840,100 |
| 14 Mar 2024 | 1,630.0000 | 1,645.0000 | 1,610.0000 | 1,645.0000 | 1,645.0000 | 69,006,400 |
| 13 Mar 2024 | 1,575.0000 | 1,635.0000 | 1,575.0000 | 1,620.0000 | 1,620.0000 | 116,310,700 |
| 08 Mar 2024 | 1,595.0000 | 1,600.0000 | 1,550.0000 | 1,565.0000 | 1,565.0000 | 52,659,100 |
| 07 Mar 2024 | 1,535.0000 | 1,580.0000 | 1,535.0000 | 1,575.0000 | 1,575.0000 | 84,824,100 |
| 06 Mar 2024 | 1,465.0000 | 1,540.0000 | 1,465.0000 | 1,525.0000 | 1,525.0000 | 81,197,000 |
| 05 Mar 2024 | 1,470.0000 | 1,485.0000 | 1,460.0000 | 1,460.0000 | 1,460.0000 | 37,549,800 |
| 04 Mar 2024 | 1,495.0000 | 1,500.0000 | 1,460.0000 | 1,460.0000 | 1,460.0000 | 31,713,700 |
| 01 Mar 2024 | 1,465.0000 | 1,490.0000 | 1,465.0000 | 1,480.0000 | 1,480.0000 | 27,751,500 |
| 29 Feb 2024 | 1,495.0000 | 1,505.0000 | 1,460.0000 | 1,460.0000 | 1,460.0000 | 48,482,200 |
| 28 Feb 2024 | 1,490.0000 | 1,500.0000 | 1,470.0000 | 1,490.0000 | 1,490.0000 | 22,569,900 |
| 27 Feb 2024 | 1,515.0000 | 1,515.0000 | 1,470.0000 | 1,480.0000 | 1,480.0000 | 45,781,700 |
| 26 Feb 2024 | 1,555.0000 | 1,565.0000 | 1,510.0000 | 1,515.0000 | 1,515.0000 | 26,407,900 |
| 23 Feb 2024 | 1,525.0000 | 1,550.0000 | 1,505.0000 | 1,550.0000 | 1,550.0000 | 58,962,900 |
| 22 Feb 2024 | 1,480.0000 | 1,520.0000 | 1,480.0000 | 1,500.0000 | 1,500.0000 | 46,945,600 |
| 21 Feb 2024 | 1,505.0000 | 1,515.0000 | 1,455.0000 | 1,470.0000 | 1,470.0000 | 49,738,700 |
| 20 Feb 2024 | 1,515.0000 | 1,525.0000 | 1,505.0000 | 1,505.0000 | 1,505.0000 | 29,689,600 |
| 19 Feb 2024 | 1,545.0000 | 1,545.0000 | 1,505.0000 | 1,515.0000 | 1,515.0000 | 25,251,500 |
| 16 Feb 2024 | 1,545.0000 | 1,560.0000 | 1,530.0000 | 1,530.0000 | 1,530.0000 | 27,133,500 |
| 15 Feb 2024 | 1,570.0000 | 1,580.0000 | 1,535.0000 | 1,540.0000 | 1,540.0000 | 62,446,100 |
| 13 Feb 2024 | 1,515.0000 | 1,580.0000 | 1,485.0000 | 1,545.0000 | 1,545.0000 | 140,446,400 |
| 12 Feb 2024 | 1,415.0000 | 1,470.0000 | 1,415.0000 | 1,465.0000 | 1,465.0000 | 38,567,300 |
| 07 Feb 2024 | 1,430.0000 | 1,440.0000 | 1,405.0000 | 1,410.0000 | 1,410.0000 | 51,571,600 |
| 06 Feb 2024 | 1,445.0000 | 1,470.0000 | 1,410.0000 | 1,425.0000 | 1,425.0000 | 59,462,600 |
| 05 Feb 2024 | 1,525.0000 | 1,540.0000 | 1,440.0000 | 1,440.0000 | 1,440.0000 | 109,746,600 |
| 02 Feb 2024 | 1,535.0000 | 1,550.0000 | 1,525.0000 | 1,525.0000 | 1,525.0000 | 46,157,600 |
| 01 Feb 2024 | 1,550.0000 | 1,570.0000 | 1,535.0000 | 1,535.0000 | 1,535.0000 | 21,202,800 |
| 31 Jan 2024 | 1,565.0000 | 1,585.0000 | 1,550.0000 | 1,550.0000 | 1,550.0000 | 23,365,800 |
| 30 Jan 2024 | 1,565.0000 | 1,570.0000 | 1,560.0000 | 1,565.0000 | 1,565.0000 | 21,896,800 |
| 29 Jan 2024 | 1,575.0000 | 1,595.0000 | 1,550.0000 | 1,565.0000 | 1,565.0000 | 25,068,100 |
| 26 Jan 2024 | 1,560.0000 | 1,580.0000 | 1,555.0000 | 1,575.0000 | 1,575.0000 | 36,596,700 |
| 25 Jan 2024 | 1,535.0000 | 1,590.0000 | 1,535.0000 | 1,555.0000 | 1,555.0000 | 53,174,200 |
| 24 Jan 2024 | 1,610.0000 | 1,620.0000 | 1,525.0000 | 1,535.0000 | 1,535.0000 | 100,907,600 |
| 23 Jan 2024 | 1,645.0000 | 1,650.0000 | 1,605.0000 | 1,610.0000 | 1,610.0000 | 45,771,000 |
| 22 Jan 2024 | 1,645.0000 | 1,665.0000 | 1,640.0000 | 1,645.0000 | 1,645.0000 | 40,064,300 |
| 19 Jan 2024 | 1,670.0000 | 1,705.0000 | 1,640.0000 | 1,645.0000 | 1,645.0000 | 138,276,200 |
| 18 Jan 2024 | 1,605.0000 | 1,635.0000 | 1,600.0000 | 1,620.0000 | 1,620.0000 | 42,791,800 |
| 17 Jan 2024 | 1,620.0000 | 1,620.0000 | 1,600.0000 | 1,605.0000 | 1,605.0000 | 22,340,500 |
| 16 Jan 2024 | 1,610.0000 | 1,625.0000 | 1,600.0000 | 1,605.0000 | 1,605.0000 | 28,690,900 |
| 15 Jan 2024 | 1,630.0000 | 1,640.0000 | 1,605.0000 | 1,605.0000 | 1,605.0000 | 41,059,100 |
| 12 Jan 2024 | 1,635.0000 | 1,645.0000 | 1,620.0000 | 1,625.0000 | 1,625.0000 | 37,633,100 |
| 11 Jan 2024 | 1,660.0000 | 1,670.0000 | 1,635.0000 | 1,635.0000 | 1,635.0000 | 23,738,400 |
| 10 Jan 2024 | 1,650.0000 | 1,670.0000 | 1,635.0000 | 1,655.0000 | 1,655.0000 | 23,255,700 |
| 09 Jan 2024 | 1,650.0000 | 1,670.0000 | 1,630.0000 | 1,645.0000 | 1,645.0000 | 35,557,300 |
| 08 Jan 2024 | 1,680.0000 | 1,710.0000 | 1,650.0000 | 1,650.0000 | 1,650.0000 | 38,882,100 |
| 05 Jan 2024 | 1,690.0000 | 1,695.0000 | 1,675.0000 | 1,675.0000 | 1,675.0000 | 27,724,900 |
| 04 Jan 2024 | 1,700.0000 | 1,725.0000 | 1,680.0000 | 1,685.0000 | 1,685.0000 | 50,670,900 |
| 03 Jan 2024 | 1,735.0000 | 1,735.0000 | 1,700.0000 | 1,700.0000 | 1,700.0000 | 37,300,200 |
| 02 Jan 2024 | 1,715.0000 | 1,735.0000 | 1,710.0000 | 1,735.0000 | 1,735.0000 | 24,718,300 |
| 29 Dec 2023 | 1,720.0000 | 1,785.0000 | 1,705.0000 | 1,705.0000 | 1,705.0000 | 83,597,900 |
| 28 Dec 2023 | 1,750.0000 | 1,800.0000 | 1,705.0000 | 1,715.0000 | 1,715.0000 | 115,723,900 |
| 27 Dec 2023 | 1,675.0000 | 1,745.0000 | 1,675.0000 | 1,735.0000 | 1,735.0000 | 86,013,100 |
| 22 Dec 2023 | 1,640.0000 | 1,665.0000 | 1,640.0000 | 1,665.0000 | 1,665.0000 | 24,415,400 |
| 21 Dec 2023 | 1,635.0000 | 1,645.0000 | 1,625.0000 | 1,635.0000 | 1,635.0000 | 14,967,800 |
| 20 Dec 2023 | 1,640.0000 | 1,665.0000 | 1,635.0000 | 1,635.0000 | 1,635.0000 | 33,524,500 |
| 19 Dec 2023 | 1,650.0000 | 1,650.0000 | 1,625.0000 | 1,640.0000 | 1,640.0000 | 10,954,000 |
| 18 Dec 2023 | 1,670.0000 | 1,675.0000 | 1,620.0000 | 1,665.0000 | 1,665.0000 | 34,081,200 |
| 15 Dec 2023 | 1,650.0000 | 1,670.0000 | 1,640.0000 | 1,670.0000 | 1,670.0000 | 34,436,800 |
| 14 Dec 2023 | 1,625.0000 | 1,650.0000 | 1,625.0000 | 1,640.0000 | 1,640.0000 | 42,144,600 |
| 13 Dec 2023 | 1,625.0000 | 1,625.0000 | 1,590.0000 | 1,595.0000 | 1,595.0000 | 33,258,000 |
| 12 Dec 2023 | 1,655.0000 | 1,655.0000 | 1,610.0000 | 1,625.0000 | 1,625.0000 | 29,865,200 |
| 11 Dec 2023 | 1,675.0000 | 1,675.0000 | 1,640.0000 | 1,655.0000 | 1,655.0000 | 29,210,100 |
| 08 Dec 2023 | 1,650.0000 | 1,690.0000 | 1,645.0000 | 1,685.0000 | 1,685.0000 | 41,337,300 |
| 07 Dec 2023 | 1,700.0000 | 1,705.0000 | 1,635.0000 | 1,635.0000 | 1,635.0000 | 50,450,100 |
| 06 Dec 2023 | 1,740.0000 | 1,740.0000 | 1,700.0000 | 1,700.0000 | 1,700.0000 | 38,302,400 |
| 05 Dec 2023 | 1,745.0000 | 1,745.0000 | 1,720.0000 | 1,745.0000 | 1,745.0000 | 36,711,700 |
| 04 Dec 2023 | 1,740.0000 | 1,810.0000 | 1,735.0000 | 1,750.0000 | 1,750.0000 | 108,764,700 |
| 01 Dec 2023 | 1,710.0000 | 1,725.0000 | 1,695.0000 | 1,705.0000 | 1,705.0000 | 41,222,800 |
| 30 Nov 2023 | 1,705.0000 | 1,740.0000 | 1,675.0000 | 1,740.0000 | 1,740.0000 | 75,641,800 |
| 29 Nov 2023 | 1,680.0000 | 1,735.0000 | 1,680.0000 | 1,700.0000 | 1,700.0000 | 89,761,900 |
| 28 Nov 2023 | 1,630.0000 | 1,670.0000 | 1,620.0000 | 1,655.0000 | 1,655.0000 | 42,651,500 |
| 27 Nov 2023 | 1,610.0000 | 1,625.0000 | 1,610.0000 | 1,620.0000 | 1,620.0000 | 23,279,700 |
| 24 Nov 2023 | 1,600.0000 | 1,620.0000 | 1,600.0000 | 1,605.0000 | 1,605.0000 | 13,563,500 |
| 23 Nov 2023 | 1,600.0000 | 1,615.0000 | 1,580.0000 | 1,600.0000 | 1,600.0000 | 24,227,300 |
| 22 Nov 2023 | 1,635.0000 | 1,635.0000 | 1,605.0000 | 1,605.0000 | 1,605.0000 | 24,708,100 |
| 21 Nov 2023 | 1,615.0000 | 1,640.0000 | 1,610.0000 | 1,620.0000 | 1,620.0000 | 23,501,100 |
| 20 Nov 2023 | 1,635.0000 | 1,640.0000 | 1,600.0000 | 1,610.0000 | 1,610.0000 | 32,144,100 |
| 17 Nov 2023 | 1,645.0000 | 1,650.0000 | 1,620.0000 | 1,635.0000 | 1,635.0000 | 26,463,700 |
| 16 Nov 2023 | 1,640.0000 | 1,655.0000 | 1,625.0000 | 1,650.0000 | 1,650.0000 | 18,218,200 |
| *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.