PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,725.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,396.29 | 34,363,300 |
| 2023-10-30 | 1,730.00 | 1,745.00 | 1,715.00 | 1,725.00 | 1,412.67 | 14,473,600 |
| 2023-10-27 | 1,735.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,412.67 | 11,293,000 |
| 2023-10-26 | 1,735.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,416.76 | 16,159,400 |
| 2023-10-25 | 1,770.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,416.76 | 30,552,900 |
| 2023-10-24 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 1,445.43 | 18,292,500 |
| 2023-10-23 | 1,825.00 | 1,825.00 | 1,745.00 | 1,750.00 | 1,433.14 | 37,513,800 |
| 2023-10-20 | 1,825.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,494.56 | 17,059,500 |
| 2023-10-19 | 1,850.00 | 1,850.00 | 1,795.00 | 1,815.00 | 1,486.37 | 32,542,000 |
| 2023-10-18 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,515.04 | 28,110,900 |
| 2023-10-17 | 1,810.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,482.28 | 22,543,800 |
| 2023-10-16 | 1,785.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,478.18 | 47,543,000 |
| 2023-10-13 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,437.24 | 32,334,300 |
| 2023-10-12 | 1,825.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,453.62 | 41,983,500 |
| 2023-10-11 | 1,825.00 | 1,850.00 | 1,815.00 | 1,815.00 | 1,486.37 | 27,092,400 |
| 2023-10-10 | 1,830.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,486.37 | 36,959,900 |
| 2023-10-09 | 1,735.00 | 1,835.00 | 1,735.00 | 1,810.00 | 1,482.28 | 63,728,500 |
| 2023-10-06 | 1,705.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,404.48 | 33,650,000 |
| 2023-10-05 | 1,745.00 | 1,760.00 | 1,705.00 | 1,705.00 | 1,396.29 | 44,516,900 |
| 2023-10-04 | 1,780.00 | 1,780.00 | 1,735.00 | 1,740.00 | 1,424.95 | 34,753,800 |
| 2023-10-03 | 1,805.00 | 1,810.00 | 1,765.00 | 1,765.00 | 1,445.43 | 42,107,800 |
| 2023-10-02 | 1,815.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,478.18 | 25,415,600 |
| 2023-09-29 | 1,820.00 | 1,830.00 | 1,815.00 | 1,815.00 | 1,486.37 | 23,052,100 |
| 2023-09-27 | 1,840.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,490.47 | 17,418,400 |
| 2023-09-26 | 1,850.00 | 1,855.00 | 1,830.00 | 1,840.00 | 1,506.85 | 23,825,200 |
| 2023-09-25 | 1,855.00 | 1,865.00 | 1,845.00 | 1,850.00 | 1,515.04 | 15,640,300 |
| 2023-09-22 | 1,835.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,515.04 | 20,902,800 |
| 2023-09-21 | 1,860.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,502.75 | 39,716,700 |
| 2023-09-20 | 1,845.00 | 1,875.00 | 1,845.00 | 1,860.00 | 1,523.22 | 30,863,900 |
| 2023-09-19 | 1,835.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,506.85 | 50,949,200 |
| 2023-09-18 | 1,900.00 | 1,910.00 | 1,845.00 | 1,845.00 | 1,510.94 | 55,122,100 |
| 2023-09-15 | 1,900.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,555.98 | 46,983,300 |
| 2023-09-14 | 1,920.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,555.98 | 53,126,700 |
| 2023-09-13 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,568.27 | 42,991,700 |
| 2023-09-12 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,592.83 | 19,270,100 |
| 2023-09-11 | 1,945.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,601.02 | 28,507,500 |
| 2023-09-08 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,592.83 | 28,062,400 |
| 2023-09-07 | 1,945.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,601.02 | 29,131,200 |
| 2023-09-06 | 1,950.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,592.83 | 46,818,400 |
| 2023-09-05 | 1,950.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,596.93 | 30,663,500 |
| 2023-09-04 | 1,975.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,596.93 | 50,595,200 |
| 2023-09-01 | 1,925.00 | 1,970.00 | 1,925.00 | 1,955.00 | 1,601.02 | 89,347,300 |
| 2023-08-31 | 1,995.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,629.69 | 34,775,700 |
| 2023-08-30 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,633.78 | 31,964,100 |
| 2023-08-29 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,633.78 | 23,010,600 |
| 2023-08-28 | 1,995.00 | 2,010.00 | 1,980.00 | 1,995.00 | 1,633.78 | 20,521,600 |
| 2023-08-25 | 1,995.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,629.69 | 34,868,200 |
| 2023-08-24 | 1,975.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,633.78 | 81,402,400 |
| 2023-08-23 | 1,950.00 | 1,965.00 | 1,950.00 | 1,955.00 | 1,601.02 | 35,653,600 |
| 2023-08-22 | 1,950.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,592.83 | 36,188,400 |
| 2023-08-21 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,596.93 | 18,371,900 |
| 2023-08-18 | 1,960.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,596.93 | 42,360,900 |
| 2023-08-16 | 1,985.00 | 1,990.00 | 1,960.00 | 1,960.00 | 1,605.12 | 62,356,300 |
| 2023-08-15 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,629.69 | 23,413,100 |
| 2023-08-14 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,637.88 | 28,640,500 |
| 2023-08-11 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,629.69 | 24,628,600 |
| 2023-08-10 | 2,000.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,629.69 | 25,992,700 |
| 2023-08-09 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,646.07 | 28,570,200 |
| 2023-08-08 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,646.07 | 22,252,100 |
| 2023-08-07 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 1,670.63 | 41,290,300 |
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.