PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 1,654.25 | 40,798,600 |
| 2023-08-03 | 2,000.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,646.07 | 38,816,800 |
| 2023-08-02 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 1,646.07 | 78,406,600 |
| 2023-08-01 | 2,000.00 | 2,060.00 | 1,990.00 | 2,040.00 | 1,670.63 | 136,288,500 |
| 2023-07-31 | 1,965.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,625.59 | 33,449,700 |
| 2023-07-28 | 1,970.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,605.12 | 36,810,200 |
| 2023-07-27 | 1,985.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,613.31 | 21,145,100 |
| 2023-07-26 | 1,995.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,625.59 | 35,649,600 |
| 2023-07-25 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,617.40 | 25,532,000 |
| 2023-07-24 | 1,975.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,617.40 | 19,326,300 |
| 2023-07-21 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,617.40 | 30,200,700 |
| 2023-07-20 | 2,000.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,629.69 | 31,137,300 |
| 2023-07-18 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,629.69 | 25,067,900 |
| 2023-07-17 | 2,010.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,629.69 | 21,903,600 |
| 2023-07-14 | 1,995.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,637.88 | 21,060,000 |
| 2023-07-13 | 2,010.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,629.69 | 36,336,200 |
| 2023-07-12 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,629.69 | 21,168,800 |
| 2023-07-11 | 1,985.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,637.88 | 19,295,300 |
| 2023-07-10 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,621.50 | 14,134,300 |
| 2023-07-07 | 2,020.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,617.40 | 40,420,700 |
| 2023-07-06 | 1,995.00 | 2,050.00 | 1,990.00 | 2,020.00 | 1,654.25 | 88,546,800 |
| 2023-07-05 | 1,970.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,625.59 | 35,622,000 |
| 2023-07-04 | 1,970.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,613.31 | 16,313,500 |
| 2023-07-03 | 1,955.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,609.21 | 20,374,900 |
| 2023-06-27 | 1,955.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,596.93 | 18,194,100 |
| 2023-06-26 | 1,950.00 | 1,975.00 | 1,935.00 | 1,950.00 | 1,596.93 | 42,017,600 |
| 2023-06-23 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,580.96 | 30,401,200 |
| 2023-06-22 | 2,010.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,580.96 | 40,103,700 |
| 2023-06-21 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,580.96 | 19,148,800 |
| 2023-06-20 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 1,588.82 | 16,397,800 |
| 2023-06-19 | 2,060.00 | 2,060.00 | 2,020.00 | 2,030.00 | 1,596.69 | 11,742,200 |
| 2023-06-16 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 1,620.29 | 34,334,100 |
| 2023-06-15 | 2,040.00 | 2,050.00 | 2,010.00 | 2,040.00 | 1,604.56 | 44,386,500 |
| 2023-06-14 | 2,040.00 | 2,050.00 | 2,010.00 | 2,030.00 | 1,596.69 | 54,535,600 |
| 2023-06-13 | 1,995.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,580.96 | 27,907,100 |
| 2023-06-12 | 1,980.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,569.16 | 23,090,500 |
| 2023-06-09 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 1,553.43 | 24,991,800 |
| 2023-06-08 | 2,040.00 | 2,040.00 | 1,985.00 | 1,985.00 | 1,561.30 | 36,123,800 |
| 2023-06-07 | 2,010.00 | 2,030.00 | 1,990.00 | 2,020.00 | 1,588.82 | 33,846,900 |
| 2023-06-06 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 1,580.96 | 49,988,100 |
| 2023-06-05 | 1,905.00 | 1,995.00 | 1,905.00 | 1,975.00 | 1,553.43 | 65,371,800 |
| 2023-05-31 | 1,940.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,490.51 | 112,564,800 |
| 2023-05-30 | 1,935.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,525.90 | 20,104,800 |
| 2023-05-29 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,521.97 | 33,236,600 |
| 2023-05-26 | 1,945.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,510.17 | 35,480,500 |
| 2023-05-25 | 1,950.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,529.83 | 30,649,800 |
| 2023-05-24 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,533.77 | 25,578,300 |
| 2023-05-23 | 1,940.00 | 1,970.00 | 1,940.00 | 1,945.00 | 1,529.83 | 50,066,400 |
| 2023-05-22 | 1,960.00 | 1,990.00 | 1,935.00 | 1,940.00 | 1,525.90 | 51,978,000 |
| 2023-05-19 | 1,935.00 | 1,970.00 | 1,920.00 | 1,955.00 | 1,537.70 | 45,974,800 |
| 2023-05-17 | 1,960.00 | 1,965.00 | 1,915.00 | 1,935.00 | 1,521.97 | 57,535,100 |
| 2023-05-16 | 1,990.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,549.50 | 46,780,700 |
| 2023-05-15 | 2,000.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,565.23 | 52,156,000 |
| 2023-05-12 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,573.09 | 55,827,200 |
| 2023-05-11 | 2,080.00 | 2,080.00 | 2,030.00 | 2,040.00 | 1,604.56 | 60,984,800 |
| 2023-05-10 | 2,110.00 | 2,120.00 | 2,070.00 | 2,100.00 | 1,651.75 | 29,596,100 |
| 2023-05-09 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 1,659.61 | 38,860,300 |
| 2023-05-08 | 2,060.00 | 2,090.00 | 2,040.00 | 2,070.00 | 1,628.15 | 29,706,800 |
| 2023-05-05 | 2,130.00 | 2,130.00 | 2,020.00 | 2,040.00 | 1,604.56 | 65,433,100 |
| 2023-05-04 | 2,140.00 | 2,150.00 | 2,110.00 | 2,130.00 | 1,675.34 | 56,925,500 |
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.