PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,127.29 | 46,868,600 |
| 2024-08-07 | 1,295.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,149.48 | 20,663,100 |
| 2024-08-06 | 1,290.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,149.48 | 27,910,200 |
| 2024-08-05 | 1,330.00 | 1,330.00 | 1,265.00 | 1,285.00 | 1,140.60 | 65,319,000 |
| 2024-08-02 | 1,335.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,193.86 | 32,243,400 |
| 2024-08-01 | 1,340.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,193.86 | 54,534,700 |
| 2024-07-31 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,167.23 | 34,840,100 |
| 2024-07-30 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,153.91 | 30,531,700 |
| 2024-07-29 | 1,325.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,162.79 | 62,519,500 |
| 2024-07-26 | 1,285.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,149.48 | 33,791,400 |
| 2024-07-25 | 1,305.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,136.16 | 44,789,300 |
| 2024-07-24 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,162.79 | 28,205,300 |
| 2024-07-23 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,167.23 | 48,954,700 |
| 2024-07-22 | 1,350.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,189.42 | 35,890,600 |
| 2024-07-19 | 1,375.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,198.30 | 60,206,400 |
| 2024-07-18 | 1,395.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,220.49 | 53,937,000 |
| 2024-07-17 | 1,360.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,224.92 | 65,083,200 |
| 2024-07-16 | 1,350.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,189.42 | 30,321,900 |
| 2024-07-15 | 1,360.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,198.30 | 27,711,000 |
| 2024-07-12 | 1,365.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,207.17 | 34,695,000 |
| 2024-07-11 | 1,345.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,207.17 | 36,563,500 |
| 2024-07-10 | 1,350.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,193.86 | 25,808,000 |
| 2024-07-09 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,193.86 | 39,832,500 |
| 2024-07-08 | 1,315.00 | 1,365.00 | 1,315.00 | 1,365.00 | 1,211.61 | 61,088,000 |
| 2024-07-05 | 1,325.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,162.79 | 21,984,500 |
| 2024-07-04 | 1,325.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,176.11 | 46,070,600 |
| 2024-07-03 | 1,295.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,167.23 | 40,057,600 |
| 2024-07-02 | 1,310.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,149.48 | 58,443,100 |
| 2024-07-01 | 1,255.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,158.35 | 69,300,100 |
| 2024-06-28 | 1,235.00 | 1,265.00 | 1,230.00 | 1,250.00 | 1,109.53 | 54,955,600 |
| 2024-06-27 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,091.78 | 24,220,600 |
| 2024-06-26 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,078.47 | 29,664,300 |
| 2024-06-25 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,087.34 | 29,652,400 |
| 2024-06-24 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,109.53 | 22,559,600 |
| 2024-06-21 | 1,220.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,091.78 | 55,789,200 |
| 2024-06-20 | 1,215.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,078.47 | 33,480,600 |
| 2024-06-19 | 1,215.00 | 1,225.00 | 1,175.00 | 1,215.00 | 1,078.47 | 36,744,000 |
| 2024-06-14 | 1,255.00 | 1,260.00 | 1,205.00 | 1,210.00 | 1,074.03 | 48,922,900 |
| 2024-06-13 | 1,270.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,113.97 | 40,672,000 |
| 2024-06-12 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,127.29 | 35,959,900 |
| 2024-06-11 | 1,240.00 | 1,280.00 | 1,240.00 | 1,255.00 | 1,113.97 | 64,084,300 |
| 2024-06-10 | 1,290.00 | 1,300.00 | 1,215.00 | 1,240.00 | 1,100.66 | 98,034,100 |
| 2024-06-07 | 1,320.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,153.91 | 77,512,800 |
| 2024-06-06 | 1,345.00 | 1,380.00 | 1,305.00 | 1,315.00 | 1,167.23 | 73,528,000 |
| 2024-06-05 | 1,440.00 | 1,445.00 | 1,340.00 | 1,340.00 | 1,189.42 | 104,191,600 |
| 2024-06-04 | 1,470.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,278.18 | 60,287,600 |
| 2024-06-03 | 1,465.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,304.81 | 29,619,200 |
| 2024-05-31 | 1,490.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,300.37 | 81,505,200 |
| 2024-05-30 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,322.56 | 38,241,900 |
| 2024-05-29 | 1,525.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,353.63 | 27,076,800 |
| 2024-05-28 | 1,500.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,344.75 | 33,679,300 |
| 2024-05-27 | 1,525.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,327.00 | 34,506,000 |
| 2024-05-22 | 1,565.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,353.63 | 42,177,500 |
| 2024-05-21 | 1,545.00 | 1,595.00 | 1,545.00 | 1,565.00 | 1,389.14 | 58,009,600 |
| 2024-05-20 | 1,645.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,355.34 | 113,540,600 |
| 2024-05-17 | 1,585.00 | 1,635.00 | 1,585.00 | 1,620.00 | 1,326.68 | 88,081,100 |
| 2024-05-16 | 1,585.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,281.64 | 52,891,500 |
| 2024-05-15 | 1,535.00 | 1,575.00 | 1,535.00 | 1,565.00 | 1,281.64 | 51,245,200 |
| 2024-05-14 | 1,520.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,248.88 | 31,675,400 |
| 2024-05-13 | 1,540.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,248.88 | 36,491,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 209.9887 IDR |
| 2025-06-23 | 151.7727 IDR |
| 2024-05-21 | 128.0712 IDR |
| 2023-06-26 | 79.5016 IDR |
| 2022-06-06 | 38.7367 IDR |
| 2021-04-16 | 16.7399 IDR |
| 2020-06-22 | 2.8200 IDR |
| 2019-05-06 | 12.7400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.