Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-032,110.002,150.002,100.002,120.001,667.4884,879,600
2023-05-022,090.002,100.002,030.002,060.001,620.2945,566,000
2023-04-282,090.002,110.002,070.002,100.001,651.7538,485,900
2023-04-272,120.002,120.002,080.002,080.001,636.0224,606,800
2023-04-262,080.002,110.002,060.002,110.001,659.6153,065,900
2023-04-182,120.002,130.002,080.002,100.001,651.7541,960,600
2023-04-172,130.002,140.002,100.002,120.001,667.4845,802,200
2023-04-142,140.002,160.002,110.002,110.001,659.6196,329,700
2023-04-132,110.002,130.002,100.002,130.001,675.3446,749,000
2023-04-122,120.002,140.002,100.002,110.001,659.6161,352,700
2023-04-112,030.002,110.002,030.002,110.001,659.6186,677,500
2023-04-102,100.002,100.002,010.002,020.001,588.8250,599,000
2023-04-062,100.002,120.002,080.002,100.001,651.7573,515,100
2023-04-052,070.002,150.002,070.002,100.001,651.75112,473,600
2023-04-042,090.002,100.002,040.002,050.001,612.4264,915,300
2023-04-032,100.002,110.002,070.002,090.001,643.8848,072,300
2023-03-312,080.002,100.002,050.002,090.001,643.8863,907,600
2023-03-302,070.002,090.002,040.002,090.001,643.8883,062,700
2023-03-292,000.002,090.002,000.002,080.001,636.02147,076,200
2023-03-281,970.002,010.001,970.001,995.001,569.1671,821,100
2023-03-271,935.002,010.001,935.001,960.001,541.63128,759,700
2023-03-241,895.001,940.001,885.001,895.001,490.5178,590,800
2023-03-211,910.001,915.001,885.001,885.001,482.6436,252,300
2023-03-201,905.001,930.001,875.001,900.001,494.4460,151,400
2023-03-171,815.001,895.001,810.001,895.001,490.51109,506,100
2023-03-161,850.001,855.001,770.001,795.001,411.8598,076,300
2023-03-151,825.001,865.001,825.001,855.001,459.0467,314,600
2023-03-141,865.001,885.001,810.001,815.001,427.58107,452,200
2023-03-131,890.001,890.001,850.001,850.001,455.1160,375,200
2023-03-101,865.001,895.001,850.001,880.001,478.7196,320,400
2023-03-091,885.001,910.001,870.001,875.001,474.7775,244,200
2023-03-081,920.001,930.001,870.001,885.001,482.64144,493,200
2023-03-071,960.001,970.001,930.001,940.001,525.9076,557,300
2023-03-062,000.002,020.001,955.001,960.001,541.6374,031,000
2023-03-032,010.002,040.001,985.001,995.001,569.1663,901,300
2023-03-022,010.002,040.002,000.002,010.001,580.9657,745,800
2023-03-011,990.002,020.001,975.002,000.001,573.0949,985,200
2023-02-282,030.002,040.001,990.001,990.001,565.2399,649,100
2023-02-272,000.002,040.001,985.002,010.001,580.9660,281,100
2023-02-242,020.002,040.002,000.002,000.001,573.0948,747,500
2023-02-232,050.002,060.002,000.002,030.001,596.6974,657,800
2023-02-222,080.002,090.002,030.002,050.001,612.4274,407,800
2023-02-212,110.002,130.002,070.002,080.001,636.0270,008,500
2023-02-202,080.002,090.002,020.002,080.001,636.0299,587,300
2023-02-172,100.002,140.002,060.002,090.001,643.8890,798,900
2023-02-162,200.002,210.002,100.002,110.001,659.61130,493,400
2023-02-152,200.002,230.002,160.002,200.001,730.4066,560,400
2023-02-142,240.002,250.002,200.002,210.001,738.2747,466,500
2023-02-132,210.002,240.002,200.002,240.001,761.8627,137,900
2023-02-102,250.002,250.002,180.002,220.001,746.1377,590,000
2023-02-092,240.002,260.002,220.002,220.001,746.1350,507,500
2023-02-082,260.002,280.002,220.002,240.001,761.8652,970,000
2023-02-072,250.002,260.002,190.002,250.001,769.73130,229,800
2023-02-062,280.002,320.002,260.002,270.001,785.4660,509,800
2023-02-032,380.002,380.002,280.002,330.001,832.6569,916,100
2023-02-022,350.002,380.002,320.002,350.001,848.3855,219,600
2023-02-012,340.002,390.002,320.002,370.001,864.12134,564,600
2023-01-312,300.002,340.002,290.002,310.001,816.9256,896,100
2023-01-302,300.002,310.002,250.002,290.001,801.1958,533,200
2023-01-272,330.002,330.002,290.002,300.001,809.0636,469,600
← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22209.9887 IDR
2025-06-23151.7727 IDR
2024-05-21128.0712 IDR
2023-06-2679.5016 IDR
2022-06-0638.7367 IDR
2021-04-1616.7399 IDR
2020-06-222.8200 IDR
2019-05-0612.7400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.