PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,560.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,289.83 | 36,596,700 |
| 2024-01-25 | 1,535.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,273.45 | 53,174,200 |
| 2024-01-24 | 1,610.00 | 1,620.00 | 1,525.00 | 1,535.00 | 1,257.07 | 100,907,600 |
| 2024-01-23 | 1,645.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,318.49 | 45,771,000 |
| 2024-01-22 | 1,645.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,347.15 | 40,064,300 |
| 2024-01-19 | 1,670.00 | 1,705.00 | 1,640.00 | 1,645.00 | 1,347.15 | 138,276,200 |
| 2024-01-18 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,326.68 | 42,791,800 |
| 2024-01-17 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,314.40 | 22,340,500 |
| 2024-01-16 | 1,610.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,314.40 | 28,690,900 |
| 2024-01-15 | 1,630.00 | 1,640.00 | 1,605.00 | 1,605.00 | 1,314.40 | 41,059,100 |
| 2024-01-12 | 1,635.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,330.77 | 37,633,100 |
| 2024-01-11 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,338.96 | 23,738,400 |
| 2024-01-10 | 1,650.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,355.34 | 23,255,700 |
| 2024-01-09 | 1,650.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,347.15 | 35,557,300 |
| 2024-01-08 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,351.25 | 38,882,100 |
| 2024-01-05 | 1,690.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,371.72 | 27,724,900 |
| 2024-01-04 | 1,700.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,379.91 | 50,670,900 |
| 2024-01-03 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,392.19 | 37,300,200 |
| 2024-01-02 | 1,715.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,420.86 | 24,718,300 |
| 2023-12-29 | 1,720.00 | 1,785.00 | 1,705.00 | 1,705.00 | 1,396.29 | 83,597,900 |
| 2023-12-28 | 1,750.00 | 1,800.00 | 1,705.00 | 1,715.00 | 1,404.48 | 115,723,900 |
| 2023-12-27 | 1,675.00 | 1,745.00 | 1,675.00 | 1,735.00 | 1,420.86 | 86,013,100 |
| 2023-12-22 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,363.53 | 24,415,400 |
| 2023-12-21 | 1,635.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,338.96 | 14,967,800 |
| 2023-12-20 | 1,640.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,338.96 | 33,524,500 |
| 2023-12-19 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,343.06 | 10,954,000 |
| 2023-12-18 | 1,670.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,363.53 | 34,081,200 |
| 2023-12-15 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,367.63 | 34,436,800 |
| 2023-12-14 | 1,625.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,343.06 | 42,144,600 |
| 2023-12-13 | 1,625.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,306.21 | 33,258,000 |
| 2023-12-12 | 1,655.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,330.77 | 29,865,200 |
| 2023-12-11 | 1,675.00 | 1,675.00 | 1,640.00 | 1,655.00 | 1,355.34 | 29,210,100 |
| 2023-12-08 | 1,650.00 | 1,690.00 | 1,645.00 | 1,685.00 | 1,379.91 | 41,337,300 |
| 2023-12-07 | 1,700.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,338.96 | 50,450,100 |
| 2023-12-06 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,392.19 | 38,302,400 |
| 2023-12-05 | 1,745.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,429.05 | 36,711,700 |
| 2023-12-04 | 1,740.00 | 1,810.00 | 1,735.00 | 1,750.00 | 1,433.14 | 108,764,700 |
| 2023-12-01 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,396.29 | 41,222,800 |
| 2023-11-30 | 1,705.00 | 1,740.00 | 1,675.00 | 1,740.00 | 1,424.95 | 75,641,800 |
| 2023-11-29 | 1,680.00 | 1,735.00 | 1,680.00 | 1,700.00 | 1,392.19 | 89,761,900 |
| 2023-11-28 | 1,630.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,355.34 | 42,651,500 |
| 2023-11-27 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,326.68 | 23,279,700 |
| 2023-11-24 | 1,600.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,314.40 | 13,563,500 |
| 2023-11-23 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,310.30 | 24,227,300 |
| 2023-11-22 | 1,635.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,314.40 | 24,708,100 |
| 2023-11-21 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,326.68 | 23,501,100 |
| 2023-11-20 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,318.49 | 32,144,100 |
| 2023-11-17 | 1,645.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,338.96 | 26,463,700 |
| 2023-11-16 | 1,640.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,351.25 | 18,218,200 |
| 2023-11-15 | 1,630.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,343.06 | 63,104,500 |
| 2023-11-14 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,326.68 | 22,911,400 |
| 2023-11-13 | 1,625.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,326.68 | 25,305,600 |
| 2023-11-10 | 1,655.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,330.77 | 22,031,500 |
| 2023-11-09 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,355.34 | 15,805,800 |
| 2023-11-08 | 1,680.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,359.44 | 29,121,500 |
| 2023-11-07 | 1,710.00 | 1,715.00 | 1,675.00 | 1,690.00 | 1,384.01 | 22,153,500 |
| 2023-11-06 | 1,665.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,392.19 | 36,428,600 |
| 2023-11-03 | 1,660.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,355.34 | 27,879,000 |
| 2023-11-02 | 1,655.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,351.25 | 31,660,400 |
| 2023-11-01 | 1,705.00 | 1,715.00 | 1,650.00 | 1,650.00 | 1,351.25 | 43,647,900 |
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.