New Zealand markets closed

PT Aneka Tambang Tbk (ANTM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,550.00+50.00 (+3.33%)
At close: 04:14PM WIB
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241,525.001,550.001,505.001,550.001,550.0058,962,900
22 Feb 20241,480.001,520.001,480.001,500.001,500.0046,945,600
21 Feb 20241,505.001,515.001,455.001,470.001,470.0049,738,700
20 Feb 20241,515.001,525.001,505.001,505.001,505.0029,689,600
19 Feb 20241,545.001,545.001,505.001,515.001,515.0025,251,500
16 Feb 20241,545.001,560.001,530.001,530.001,530.0027,133,500
15 Feb 20241,570.001,580.001,535.001,540.001,540.0062,446,100
13 Feb 20241,515.001,580.001,485.001,545.001,545.00140,446,400
12 Feb 20241,415.001,470.001,415.001,465.001,465.0038,567,300
07 Feb 20241,430.001,440.001,405.001,410.001,410.0051,571,600
06 Feb 20241,445.001,470.001,410.001,425.001,425.0059,462,600
05 Feb 20241,525.001,540.001,440.001,440.001,440.00109,746,600
02 Feb 20241,535.001,550.001,525.001,525.001,525.0046,157,600
01 Feb 20241,550.001,570.001,535.001,535.001,535.0021,202,800
31 Jan 20241,565.001,585.001,550.001,550.001,550.0023,365,800
30 Jan 20241,565.001,570.001,560.001,565.001,565.0021,896,800
29 Jan 20241,575.001,595.001,550.001,565.001,565.0025,068,100
26 Jan 20241,560.001,580.001,555.001,575.001,575.0036,596,700
25 Jan 20241,535.001,590.001,535.001,555.001,555.0053,174,200
24 Jan 20241,610.001,620.001,525.001,535.001,535.00100,907,600
23 Jan 20241,645.001,650.001,605.001,610.001,610.0045,771,000
22 Jan 20241,645.001,665.001,640.001,645.001,645.0040,064,300
19 Jan 20241,670.001,705.001,640.001,645.001,645.00138,276,200
18 Jan 20241,605.001,635.001,600.001,620.001,620.0042,791,800
17 Jan 20241,620.001,620.001,600.001,605.001,605.0022,340,500
16 Jan 20241,610.001,625.001,600.001,605.001,605.0028,690,900
15 Jan 20241,630.001,640.001,605.001,605.001,605.0041,059,100
12 Jan 20241,635.001,645.001,620.001,625.001,625.0037,633,100
11 Jan 20241,660.001,670.001,635.001,635.001,635.0023,738,400
10 Jan 20241,650.001,670.001,635.001,655.001,655.0023,255,700
09 Jan 20241,650.001,670.001,630.001,645.001,645.0035,557,300
08 Jan 20241,680.001,710.001,650.001,650.001,650.0038,882,100
05 Jan 20241,690.001,695.001,675.001,675.001,675.0027,724,900
04 Jan 20241,700.001,725.001,680.001,685.001,685.0050,670,900
03 Jan 20241,735.001,735.001,700.001,700.001,700.0037,300,200
02 Jan 20241,715.001,735.001,710.001,735.001,735.0024,718,300
29 Dec 20231,720.001,785.001,705.001,705.001,705.0083,597,900
28 Dec 20231,750.001,800.001,705.001,715.001,715.00115,723,900
27 Dec 20231,675.001,745.001,675.001,735.001,735.0086,013,100
22 Dec 20231,640.001,665.001,640.001,665.001,665.0024,415,400
21 Dec 20231,635.001,645.001,625.001,635.001,635.0014,967,800
20 Dec 20231,640.001,665.001,635.001,635.001,635.0033,524,500
19 Dec 20231,650.001,650.001,625.001,640.001,640.0010,954,000
18 Dec 20231,670.001,675.001,620.001,665.001,665.0034,081,200
15 Dec 20231,650.001,670.001,640.001,670.001,670.0034,436,800
14 Dec 20231,625.001,650.001,625.001,640.001,640.0042,144,600
13 Dec 20231,625.001,625.001,590.001,595.001,595.0033,258,000
12 Dec 20231,655.001,655.001,610.001,625.001,625.0029,865,200
11 Dec 20231,675.001,675.001,640.001,655.001,655.0029,210,100
08 Dec 20231,650.001,690.001,645.001,685.001,685.0041,337,300
07 Dec 20231,700.001,705.001,635.001,635.001,635.0050,450,100
06 Dec 20231,740.001,740.001,700.001,700.001,700.0038,302,400
05 Dec 20231,745.001,745.001,720.001,745.001,745.0036,711,700
04 Dec 20231,740.001,810.001,735.001,750.001,750.00108,764,700
01 Dec 20231,710.001,725.001,695.001,705.001,705.0041,222,800
30 Nov 20231,705.001,740.001,675.001,740.001,740.0075,641,800
29 Nov 20231,680.001,735.001,680.001,700.001,700.0089,761,900
28 Nov 20231,630.001,670.001,620.001,655.001,655.0042,651,500
27 Nov 20231,610.001,625.001,610.001,620.001,620.0023,279,700
24 Nov 20231,600.001,620.001,600.001,605.001,605.0013,563,500
23 Nov 20231,600.001,615.001,580.001,600.001,600.0024,227,300
22 Nov 20231,635.001,635.001,605.001,605.001,605.0024,708,100
21 Nov 20231,615.001,640.001,610.001,620.001,620.0023,501,100
20 Nov 20231,635.001,640.001,600.001,610.001,610.0032,144,100
17 Nov 20231,645.001,650.001,620.001,635.001,635.0026,463,700
16 Nov 20231,640.001,655.001,625.001,650.001,650.0018,218,200
15 Nov 20231,630.001,675.001,630.001,640.001,640.0063,104,500
14 Nov 20231,620.001,640.001,610.001,620.001,620.0022,911,400
13 Nov 20231,625.001,635.001,610.001,620.001,620.0025,305,600
10 Nov 20231,655.001,665.001,625.001,625.001,625.0022,031,500
09 Nov 20231,660.001,670.001,650.001,655.001,655.0015,805,800
08 Nov 20231,680.001,685.001,650.001,660.001,660.0029,121,500
07 Nov 20231,710.001,715.001,675.001,690.001,690.0022,153,500
06 Nov 20231,665.001,700.001,660.001,700.001,700.0036,428,600
03 Nov 20231,660.001,675.001,650.001,655.001,655.0027,879,000
02 Nov 20231,655.001,685.001,650.001,650.001,650.0031,660,400
01 Nov 20231,705.001,715.001,650.001,650.001,650.0043,647,900
31 Oct 20231,725.001,740.001,705.001,705.001,705.0034,363,300
30 Oct 20231,730.001,745.001,715.001,725.001,725.0014,473,600
27 Oct 20231,735.001,745.001,725.001,725.001,725.0011,293,000
26 Oct 20231,735.001,755.001,730.001,730.001,730.0016,159,400
25 Oct 20231,770.001,780.001,730.001,730.001,730.0030,552,900
24 Oct 20231,745.001,780.001,735.001,765.001,765.0018,292,500
23 Oct 20231,825.001,825.001,745.001,750.001,750.0037,513,800
20 Oct 20231,825.001,845.001,805.001,825.001,825.0017,059,500
19 Oct 20231,850.001,850.001,795.001,815.001,815.0032,542,000
18 Oct 20231,815.001,850.001,815.001,850.001,850.0028,110,900
17 Oct 20231,810.001,820.001,790.001,810.001,810.0022,543,800
16 Oct 20231,785.001,820.001,785.001,805.001,805.0047,543,000
13 Oct 20231,775.001,775.001,750.001,755.001,755.0032,334,300
12 Oct 20231,825.001,835.001,775.001,775.001,775.0041,983,500
11 Oct 20231,825.001,850.001,815.001,815.001,815.0027,092,400
10 Oct 20231,830.001,860.001,815.001,815.001,815.0036,959,900
09 Oct 20231,735.001,835.001,735.001,810.001,810.0063,728,500
06 Oct 20231,705.001,740.001,705.001,715.001,715.0033,650,000
05 Oct 20231,745.001,760.001,705.001,705.001,705.0044,516,900
04 Oct 20231,780.001,780.001,735.001,740.001,740.0034,753,800
03 Oct 20231,805.001,810.001,765.001,765.001,765.0042,107,800
02 Oct 20231,815.001,825.001,800.001,805.001,805.0025,415,600
29 Sept 20231,820.001,830.001,815.001,815.001,815.0023,052,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...