PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,505.00 | 1,575.00 | 1,480.00 | 1,535.00 | 1,257.07 | 109,109,000 |
| 2024-05-07 | 1,530.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,232.50 | 40,340,300 |
| 2024-05-06 | 1,505.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,240.69 | 41,690,800 |
| 2024-05-03 | 1,515.00 | 1,535.00 | 1,475.00 | 1,490.00 | 1,220.22 | 70,316,700 |
| 2024-05-02 | 1,605.00 | 1,610.00 | 1,510.00 | 1,510.00 | 1,236.60 | 100,915,200 |
| 2024-04-30 | 1,625.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,343.06 | 42,746,700 |
| 2024-04-29 | 1,600.00 | 1,620.00 | 1,570.00 | 1,615.00 | 1,322.59 | 44,759,600 |
| 2024-04-26 | 1,600.00 | 1,615.00 | 1,575.00 | 1,595.00 | 1,306.21 | 45,105,100 |
| 2024-04-25 | 1,680.00 | 1,695.00 | 1,585.00 | 1,590.00 | 1,302.11 | 77,798,400 |
| 2024-04-24 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,375.82 | 42,661,100 |
| 2024-04-23 | 1,770.00 | 1,775.00 | 1,730.00 | 1,740.00 | 1,424.95 | 53,092,100 |
| 2024-04-22 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,449.52 | 70,463,000 |
| 2024-04-19 | 1,765.00 | 1,770.00 | 1,725.00 | 1,760.00 | 1,441.33 | 86,892,700 |
| 2024-04-18 | 1,800.00 | 1,815.00 | 1,710.00 | 1,725.00 | 1,412.67 | 105,257,300 |
| 2024-04-17 | 1,815.00 | 1,845.00 | 1,775.00 | 1,795.00 | 1,469.99 | 97,314,200 |
| 2024-04-16 | 1,685.00 | 1,810.00 | 1,680.00 | 1,810.00 | 1,482.28 | 201,068,200 |
| 2024-04-05 | 1,665.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,367.63 | 35,349,900 |
| 2024-04-04 | 1,660.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,359.44 | 47,280,700 |
| 2024-04-03 | 1,650.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,347.15 | 55,402,400 |
| 2024-04-02 | 1,580.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,343.06 | 46,410,200 |
| 2024-04-01 | 1,615.00 | 1,635.00 | 1,545.00 | 1,580.00 | 1,293.92 | 61,273,100 |
| 2024-03-28 | 1,640.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,310.30 | 62,687,900 |
| 2024-03-27 | 1,665.00 | 1,675.00 | 1,625.00 | 1,635.00 | 1,338.96 | 34,509,200 |
| 2024-03-26 | 1,675.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,363.53 | 35,072,600 |
| 2024-03-25 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,359.44 | 51,279,200 |
| 2024-03-22 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,367.63 | 42,163,600 |
| 2024-03-21 | 1,685.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,392.19 | 85,481,500 |
| 2024-03-20 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,359.44 | 38,425,600 |
| 2024-03-19 | 1,665.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,359.44 | 49,266,200 |
| 2024-03-18 | 1,615.00 | 1,675.00 | 1,605.00 | 1,655.00 | 1,355.34 | 66,602,000 |
| 2024-03-15 | 1,645.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,322.59 | 51,840,100 |
| 2024-03-14 | 1,630.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,347.15 | 69,006,400 |
| 2024-03-13 | 1,575.00 | 1,635.00 | 1,575.00 | 1,620.00 | 1,326.68 | 116,310,700 |
| 2024-03-08 | 1,595.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,281.64 | 52,659,100 |
| 2024-03-07 | 1,535.00 | 1,580.00 | 1,535.00 | 1,575.00 | 1,289.83 | 84,824,100 |
| 2024-03-06 | 1,465.00 | 1,540.00 | 1,465.00 | 1,525.00 | 1,248.88 | 81,197,000 |
| 2024-03-05 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,195.65 | 37,549,800 |
| 2024-03-04 | 1,495.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,195.65 | 31,713,700 |
| 2024-03-01 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,212.03 | 27,751,500 |
| 2024-02-29 | 1,495.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,195.65 | 48,482,200 |
| 2024-02-28 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,220.22 | 22,569,900 |
| 2024-02-27 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,212.03 | 45,781,700 |
| 2024-02-26 | 1,555.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,240.69 | 26,407,900 |
| 2024-02-23 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,269.35 | 58,962,900 |
| 2024-02-22 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,228.41 | 46,945,600 |
| 2024-02-21 | 1,505.00 | 1,515.00 | 1,455.00 | 1,470.00 | 1,203.84 | 49,738,700 |
| 2024-02-20 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,232.50 | 29,689,600 |
| 2024-02-19 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,240.69 | 25,251,500 |
| 2024-02-16 | 1,545.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,252.98 | 27,133,500 |
| 2024-02-15 | 1,570.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,261.16 | 62,446,100 |
| 2024-02-13 | 1,515.00 | 1,580.00 | 1,485.00 | 1,545.00 | 1,265.26 | 140,446,400 |
| 2024-02-12 | 1,415.00 | 1,470.00 | 1,415.00 | 1,465.00 | 1,199.74 | 38,567,300 |
| 2024-02-07 | 1,430.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,154.70 | 51,571,600 |
| 2024-02-06 | 1,445.00 | 1,470.00 | 1,410.00 | 1,425.00 | 1,166.99 | 59,462,600 |
| 2024-02-05 | 1,525.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,179.27 | 109,746,600 |
| 2024-02-02 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,248.88 | 46,157,600 |
| 2024-02-01 | 1,550.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,257.07 | 21,202,800 |
| 2024-01-31 | 1,565.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,269.35 | 23,365,800 |
| 2024-01-30 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,281.64 | 21,896,800 |
| 2024-01-29 | 1,575.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,281.64 | 25,068,100 |
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.