ANTM.JK - PT Aneka Tambang Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20231,985.001,995.001,970.001,975.001,975.0024,991,800
08 Jun 20232,040.002,040.001,985.001,985.001,985.0036,123,800
07 Jun 20232,010.002,030.001,990.002,020.002,020.0033,846,900
06 Jun 20231,985.002,030.001,985.002,010.002,010.0049,988,100
05 Jun 20231,905.001,995.001,905.001,975.001,975.0065,371,800
31 May 20231,940.001,945.001,895.001,895.001,895.00112,564,800
30 May 20231,935.001,960.001,930.001,940.001,940.0020,104,800
29 May 20231,920.001,935.001,905.001,935.001,935.0033,236,600
26 May 20231,945.001,950.001,920.001,920.001,920.0035,480,500
25 May 20231,950.001,965.001,940.001,945.001,945.0030,649,800
24 May 20231,950.001,960.001,945.001,950.001,950.0025,578,300
23 May 20231,940.001,970.001,940.001,945.001,945.0050,066,400
22 May 20231,960.001,990.001,935.001,940.001,940.0051,978,000
19 May 20231,935.001,970.001,920.001,955.001,955.0045,974,800
17 May 20231,960.001,965.001,915.001,935.001,935.0057,535,100
16 May 20231,990.002,000.001,955.001,970.001,970.0046,780,700
15 May 20232,000.002,020.001,970.001,990.001,990.0052,156,000
12 May 20232,030.002,030.001,990.002,000.002,000.0055,827,200
11 May 20232,080.002,080.002,030.002,040.002,040.0060,984,800
10 May 20232,110.002,120.002,070.002,100.002,100.0029,596,100
09 May 20232,080.002,120.002,070.002,110.002,110.0038,860,300
08 May 20232,060.002,090.002,040.002,070.002,070.0029,706,800
05 May 20232,130.002,130.002,020.002,040.002,040.0065,433,100
04 May 20232,140.002,150.002,110.002,130.002,130.0056,925,500
03 May 20232,110.002,150.002,100.002,120.002,120.0084,879,600
02 May 20232,090.002,100.002,030.002,060.002,060.0045,566,000
28 Apr 20232,090.002,110.002,070.002,100.002,100.0038,485,900
27 Apr 20232,120.002,120.002,080.002,080.002,080.0024,606,800
26 Apr 20232,080.002,110.002,060.002,110.002,110.0053,065,900
18 Apr 20232,120.002,130.002,080.002,100.002,100.0041,960,600
17 Apr 20232,130.002,140.002,100.002,120.002,120.0045,802,200
14 Apr 20232,140.002,160.002,110.002,110.002,110.0096,329,700
13 Apr 20232,110.002,130.002,100.002,130.002,130.0046,749,000
12 Apr 20232,120.002,140.002,100.002,110.002,110.0061,352,700
11 Apr 20232,030.002,110.002,030.002,110.002,110.0086,677,500
10 Apr 20232,100.002,100.002,010.002,020.002,020.0050,599,000
06 Apr 20232,100.002,120.002,080.002,100.002,100.0073,515,100
05 Apr 20232,070.002,150.002,070.002,100.002,100.00112,473,600
04 Apr 20232,090.002,100.002,040.002,050.002,050.0064,915,300
03 Apr 20232,100.002,110.002,070.002,090.002,090.0048,072,300
31 Mar 20232,080.002,100.002,050.002,090.002,090.0063,907,600
30 Mar 20232,070.002,090.002,040.002,090.002,090.0083,062,700
29 Mar 20232,000.002,090.002,000.002,080.002,080.00147,076,200
28 Mar 20231,970.002,010.001,970.001,995.001,995.0071,821,100
27 Mar 20231,935.002,010.001,935.001,960.001,960.00128,759,700
24 Mar 20231,895.001,940.001,885.001,895.001,895.0078,590,800
21 Mar 20231,910.001,915.001,885.001,885.001,885.0036,252,300
20 Mar 20231,905.001,930.001,875.001,900.001,900.0060,151,400
17 Mar 20231,815.001,895.001,810.001,895.001,895.00109,506,100
16 Mar 20231,850.001,855.001,770.001,795.001,795.0098,076,300
15 Mar 20231,825.001,865.001,825.001,855.001,855.0067,314,600
14 Mar 20231,865.001,885.001,810.001,815.001,815.00107,452,200
13 Mar 20231,890.001,890.001,850.001,850.001,850.0060,375,200
10 Mar 20231,865.001,895.001,850.001,880.001,880.0096,320,400
09 Mar 20231,885.001,910.001,870.001,875.001,875.0075,450,900
08 Mar 20231,920.001,930.001,870.001,885.001,885.00144,493,200
07 Mar 20231,960.001,970.001,930.001,940.001,940.0076,557,300
06 Mar 20232,000.002,020.001,955.001,960.001,960.0074,031,000
03 Mar 20232,010.002,040.001,985.001,995.001,995.0063,901,300
02 Mar 20232,010.002,040.002,000.002,010.002,010.0057,745,800
01 Mar 20231,990.002,020.001,975.002,000.002,000.0049,985,200
28 Feb 20232,030.002,040.001,990.001,990.001,990.0099,649,100
27 Feb 20232,000.002,040.001,985.002,010.002,010.0060,281,100
24 Feb 20232,020.002,040.002,000.002,000.002,000.0048,747,500
23 Feb 20232,050.002,060.002,000.002,030.002,030.0074,657,800
22 Feb 20232,080.002,090.002,030.002,050.002,050.0074,407,800
21 Feb 20232,110.002,130.002,070.002,080.002,080.0070,008,500
20 Feb 20232,080.002,090.002,020.002,080.002,080.0099,587,300
17 Feb 20232,100.002,140.002,060.002,090.002,090.0090,798,900
16 Feb 20232,200.002,210.002,100.002,110.002,110.00130,493,400
15 Feb 20232,200.002,230.002,160.002,200.002,200.0066,555,700
14 Feb 20232,240.002,250.002,200.002,210.002,210.0047,466,500
13 Feb 20232,210.002,240.002,200.002,240.002,240.0027,137,900
10 Feb 20232,250.002,250.002,180.002,220.002,220.0077,590,000
09 Feb 20232,240.002,260.002,220.002,220.002,220.0050,507,500
08 Feb 20232,260.002,280.002,220.002,240.002,240.0052,970,000
07 Feb 20232,250.002,260.002,190.002,250.002,250.00130,229,800
06 Feb 20232,280.002,320.002,260.002,270.002,270.0060,509,800
03 Feb 20232,380.002,380.002,280.002,330.002,330.0069,916,100
02 Feb 20232,350.002,380.002,320.002,350.002,350.0055,219,600
01 Feb 20232,340.002,390.002,320.002,370.002,370.00134,564,600
31 Jan 20232,300.002,340.002,290.002,310.002,310.0056,896,100
30 Jan 20232,300.002,310.002,250.002,290.002,290.0058,533,200
27 Jan 20232,330.002,330.002,290.002,300.002,300.0036,469,600
26 Jan 20232,330.002,370.002,300.002,320.002,320.0091,463,800
25 Jan 20232,340.002,350.002,250.002,290.002,290.0055,275,800
24 Jan 20232,320.002,350.002,280.002,320.002,320.0065,599,100
20 Jan 20232,300.002,340.002,280.002,320.002,320.00113,403,800
19 Jan 20232,290.002,320.002,270.002,270.002,270.00132,011,300
18 Jan 20232,260.002,270.002,210.002,260.002,260.00122,109,900
17 Jan 20232,200.002,290.002,180.002,270.002,270.00242,582,700
16 Jan 20232,160.002,200.002,150.002,180.002,180.0092,259,000
13 Jan 20232,150.002,170.002,090.002,150.002,150.00148,853,000
12 Jan 20232,060.002,140.002,040.002,130.002,130.00185,136,300
11 Jan 20232,050.002,070.002,020.002,070.002,070.0048,480,600
10 Jan 20232,040.002,060.002,000.002,040.002,040.0057,625,700
09 Jan 20232,010.002,070.002,010.002,060.002,060.00118,054,500
06 Jan 20231,950.001,985.001,930.001,985.001,985.0055,673,400
05 Jan 20232,020.002,050.001,935.001,965.001,965.00130,118,600
04 Jan 20232,020.002,100.002,010.002,050.002,050.00142,169,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...