ANTM.JK - PT Aneka Tambang Tbk
Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 1,975.00 | 24,991,800 |
| 08 Jun 2023 | 2,040.00 | 2,040.00 | 1,985.00 | 1,985.00 | 1,985.00 | 36,123,800 |
| 07 Jun 2023 | 2,010.00 | 2,030.00 | 1,990.00 | 2,020.00 | 2,020.00 | 33,846,900 |
| 06 Jun 2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 49,988,100 |
| 05 Jun 2023 | 1,905.00 | 1,995.00 | 1,905.00 | 1,975.00 | 1,975.00 | 65,371,800 |
| 31 May 2023 | 1,940.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,895.00 | 112,564,800 |
| 30 May 2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,940.00 | 20,104,800 |
| 29 May 2023 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,935.00 | 33,236,600 |
| 26 May 2023 | 1,945.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | 35,480,500 |
| 25 May 2023 | 1,950.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,945.00 | 30,649,800 |
| 24 May 2023 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | 25,578,300 |
| 23 May 2023 | 1,940.00 | 1,970.00 | 1,940.00 | 1,945.00 | 1,945.00 | 50,066,400 |
| 22 May 2023 | 1,960.00 | 1,990.00 | 1,935.00 | 1,940.00 | 1,940.00 | 51,978,000 |
| 19 May 2023 | 1,935.00 | 1,970.00 | 1,920.00 | 1,955.00 | 1,955.00 | 45,974,800 |
| 17 May 2023 | 1,960.00 | 1,965.00 | 1,915.00 | 1,935.00 | 1,935.00 | 57,535,100 |
| 16 May 2023 | 1,990.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,970.00 | 46,780,700 |
| 15 May 2023 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,990.00 | 52,156,000 |
| 12 May 2023 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | 55,827,200 |
| 11 May 2023 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 60,984,800 |
| 10 May 2023 | 2,110.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 29,596,100 |
| 09 May 2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 38,860,300 |
| 08 May 2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,070.00 | 29,706,800 |
| 05 May 2023 | 2,130.00 | 2,130.00 | 2,020.00 | 2,040.00 | 2,040.00 | 65,433,100 |
| 04 May 2023 | 2,140.00 | 2,150.00 | 2,110.00 | 2,130.00 | 2,130.00 | 56,925,500 |
| 03 May 2023 | 2,110.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 84,879,600 |
| 02 May 2023 | 2,090.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | 45,566,000 |
| 28 Apr 2023 | 2,090.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 38,485,900 |
| 27 Apr 2023 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 24,606,800 |
| 26 Apr 2023 | 2,080.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,110.00 | 53,065,900 |
| 18 Apr 2023 | 2,120.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | 41,960,600 |
| 17 Apr 2023 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | 45,802,200 |
| 14 Apr 2023 | 2,140.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,110.00 | 96,329,700 |
| 13 Apr 2023 | 2,110.00 | 2,130.00 | 2,100.00 | 2,130.00 | 2,130.00 | 46,749,000 |
| 12 Apr 2023 | 2,120.00 | 2,140.00 | 2,100.00 | 2,110.00 | 2,110.00 | 61,352,700 |
| 11 Apr 2023 | 2,030.00 | 2,110.00 | 2,030.00 | 2,110.00 | 2,110.00 | 86,677,500 |
| 10 Apr 2023 | 2,100.00 | 2,100.00 | 2,010.00 | 2,020.00 | 2,020.00 | 50,599,000 |
| 06 Apr 2023 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | 73,515,100 |
| 05 Apr 2023 | 2,070.00 | 2,150.00 | 2,070.00 | 2,100.00 | 2,100.00 | 112,473,600 |
| 04 Apr 2023 | 2,090.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | 64,915,300 |
| 03 Apr 2023 | 2,100.00 | 2,110.00 | 2,070.00 | 2,090.00 | 2,090.00 | 48,072,300 |
| 31 Mar 2023 | 2,080.00 | 2,100.00 | 2,050.00 | 2,090.00 | 2,090.00 | 63,907,600 |
| 30 Mar 2023 | 2,070.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,090.00 | 83,062,700 |
| 29 Mar 2023 | 2,000.00 | 2,090.00 | 2,000.00 | 2,080.00 | 2,080.00 | 147,076,200 |
| 28 Mar 2023 | 1,970.00 | 2,010.00 | 1,970.00 | 1,995.00 | 1,995.00 | 71,821,100 |
| 27 Mar 2023 | 1,935.00 | 2,010.00 | 1,935.00 | 1,960.00 | 1,960.00 | 128,759,700 |
| 24 Mar 2023 | 1,895.00 | 1,940.00 | 1,885.00 | 1,895.00 | 1,895.00 | 78,590,800 |
| 21 Mar 2023 | 1,910.00 | 1,915.00 | 1,885.00 | 1,885.00 | 1,885.00 | 36,252,300 |
| 20 Mar 2023 | 1,905.00 | 1,930.00 | 1,875.00 | 1,900.00 | 1,900.00 | 60,151,400 |
| 17 Mar 2023 | 1,815.00 | 1,895.00 | 1,810.00 | 1,895.00 | 1,895.00 | 109,506,100 |
| 16 Mar 2023 | 1,850.00 | 1,855.00 | 1,770.00 | 1,795.00 | 1,795.00 | 98,076,300 |
| 15 Mar 2023 | 1,825.00 | 1,865.00 | 1,825.00 | 1,855.00 | 1,855.00 | 67,314,600 |
| 14 Mar 2023 | 1,865.00 | 1,885.00 | 1,810.00 | 1,815.00 | 1,815.00 | 107,452,200 |
| 13 Mar 2023 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 60,375,200 |
| 10 Mar 2023 | 1,865.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,880.00 | 96,320,400 |
| 09 Mar 2023 | 1,885.00 | 1,910.00 | 1,870.00 | 1,875.00 | 1,875.00 | 75,450,900 |
| 08 Mar 2023 | 1,920.00 | 1,930.00 | 1,870.00 | 1,885.00 | 1,885.00 | 144,493,200 |
| 07 Mar 2023 | 1,960.00 | 1,970.00 | 1,930.00 | 1,940.00 | 1,940.00 | 76,557,300 |
| 06 Mar 2023 | 2,000.00 | 2,020.00 | 1,955.00 | 1,960.00 | 1,960.00 | 74,031,000 |
| 03 Mar 2023 | 2,010.00 | 2,040.00 | 1,985.00 | 1,995.00 | 1,995.00 | 63,901,300 |
| 02 Mar 2023 | 2,010.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 57,745,800 |
| 01 Mar 2023 | 1,990.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | 49,985,200 |
| 28 Feb 2023 | 2,030.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,990.00 | 99,649,100 |
| 27 Feb 2023 | 2,000.00 | 2,040.00 | 1,985.00 | 2,010.00 | 2,010.00 | 60,281,100 |
| 24 Feb 2023 | 2,020.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 48,747,500 |
| 23 Feb 2023 | 2,050.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | 74,657,800 |
| 22 Feb 2023 | 2,080.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 74,407,800 |
| 21 Feb 2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,080.00 | 2,080.00 | 70,008,500 |
| 20 Feb 2023 | 2,080.00 | 2,090.00 | 2,020.00 | 2,080.00 | 2,080.00 | 99,587,300 |
| 17 Feb 2023 | 2,100.00 | 2,140.00 | 2,060.00 | 2,090.00 | 2,090.00 | 90,798,900 |
| 16 Feb 2023 | 2,200.00 | 2,210.00 | 2,100.00 | 2,110.00 | 2,110.00 | 130,493,400 |
| 15 Feb 2023 | 2,200.00 | 2,230.00 | 2,160.00 | 2,200.00 | 2,200.00 | 66,555,700 |
| 14 Feb 2023 | 2,240.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | 47,466,500 |
| 13 Feb 2023 | 2,210.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 27,137,900 |
| 10 Feb 2023 | 2,250.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 77,590,000 |
| 09 Feb 2023 | 2,240.00 | 2,260.00 | 2,220.00 | 2,220.00 | 2,220.00 | 50,507,500 |
| 08 Feb 2023 | 2,260.00 | 2,280.00 | 2,220.00 | 2,240.00 | 2,240.00 | 52,970,000 |
| 07 Feb 2023 | 2,250.00 | 2,260.00 | 2,190.00 | 2,250.00 | 2,250.00 | 130,229,800 |
| 06 Feb 2023 | 2,280.00 | 2,320.00 | 2,260.00 | 2,270.00 | 2,270.00 | 60,509,800 |
| 03 Feb 2023 | 2,380.00 | 2,380.00 | 2,280.00 | 2,330.00 | 2,330.00 | 69,916,100 |
| 02 Feb 2023 | 2,350.00 | 2,380.00 | 2,320.00 | 2,350.00 | 2,350.00 | 55,219,600 |
| 01 Feb 2023 | 2,340.00 | 2,390.00 | 2,320.00 | 2,370.00 | 2,370.00 | 134,564,600 |
| 31 Jan 2023 | 2,300.00 | 2,340.00 | 2,290.00 | 2,310.00 | 2,310.00 | 56,896,100 |
| 30 Jan 2023 | 2,300.00 | 2,310.00 | 2,250.00 | 2,290.00 | 2,290.00 | 58,533,200 |
| 27 Jan 2023 | 2,330.00 | 2,330.00 | 2,290.00 | 2,300.00 | 2,300.00 | 36,469,600 |
| 26 Jan 2023 | 2,330.00 | 2,370.00 | 2,300.00 | 2,320.00 | 2,320.00 | 91,463,800 |
| 25 Jan 2023 | 2,340.00 | 2,350.00 | 2,250.00 | 2,290.00 | 2,290.00 | 55,275,800 |
| 24 Jan 2023 | 2,320.00 | 2,350.00 | 2,280.00 | 2,320.00 | 2,320.00 | 65,599,100 |
| 20 Jan 2023 | 2,300.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | 113,403,800 |
| 19 Jan 2023 | 2,290.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,270.00 | 132,011,300 |
| 18 Jan 2023 | 2,260.00 | 2,270.00 | 2,210.00 | 2,260.00 | 2,260.00 | 122,109,900 |
| 17 Jan 2023 | 2,200.00 | 2,290.00 | 2,180.00 | 2,270.00 | 2,270.00 | 242,582,700 |
| 16 Jan 2023 | 2,160.00 | 2,200.00 | 2,150.00 | 2,180.00 | 2,180.00 | 92,259,000 |
| 13 Jan 2023 | 2,150.00 | 2,170.00 | 2,090.00 | 2,150.00 | 2,150.00 | 148,853,000 |
| 12 Jan 2023 | 2,060.00 | 2,140.00 | 2,040.00 | 2,130.00 | 2,130.00 | 185,136,300 |
| 11 Jan 2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,070.00 | 48,480,600 |
| 10 Jan 2023 | 2,040.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | 57,625,700 |
| 09 Jan 2023 | 2,010.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | 118,054,500 |
| 06 Jan 2023 | 1,950.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 55,673,400 |
| 05 Jan 2023 | 2,020.00 | 2,050.00 | 1,935.00 | 1,965.00 | 1,965.00 | 130,118,600 |
| 04 Jan 2023 | 2,020.00 | 2,100.00 | 2,010.00 | 2,050.00 | 2,050.00 | 142,169,900 |
| *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.