PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 2,330.00 | 2,370.00 | 2,300.00 | 2,320.00 | 1,824.79 | 91,463,800 |
| 2023-01-25 | 2,340.00 | 2,350.00 | 2,250.00 | 2,290.00 | 1,801.19 | 55,275,800 |
| 2023-01-24 | 2,320.00 | 2,350.00 | 2,280.00 | 2,320.00 | 1,824.79 | 65,599,100 |
| 2023-01-20 | 2,300.00 | 2,340.00 | 2,280.00 | 2,320.00 | 1,824.79 | 113,403,800 |
| 2023-01-19 | 2,290.00 | 2,320.00 | 2,270.00 | 2,270.00 | 1,785.46 | 132,011,300 |
| 2023-01-18 | 2,260.00 | 2,270.00 | 2,210.00 | 2,260.00 | 1,777.60 | 122,109,900 |
| 2023-01-17 | 2,200.00 | 2,290.00 | 2,180.00 | 2,270.00 | 1,785.46 | 242,582,700 |
| 2023-01-16 | 2,160.00 | 2,200.00 | 2,150.00 | 2,180.00 | 1,714.67 | 92,259,000 |
| 2023-01-13 | 2,150.00 | 2,170.00 | 2,090.00 | 2,150.00 | 1,691.08 | 148,853,000 |
| 2023-01-12 | 2,060.00 | 2,140.00 | 2,040.00 | 2,130.00 | 1,675.34 | 185,136,300 |
| 2023-01-11 | 2,050.00 | 2,070.00 | 2,020.00 | 2,070.00 | 1,628.15 | 48,480,600 |
| 2023-01-10 | 2,040.00 | 2,060.00 | 2,000.00 | 2,040.00 | 1,604.56 | 57,625,700 |
| 2023-01-09 | 2,010.00 | 2,070.00 | 2,010.00 | 2,060.00 | 1,620.29 | 118,054,500 |
| 2023-01-06 | 1,950.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,561.30 | 55,673,400 |
| 2023-01-05 | 2,020.00 | 2,050.00 | 1,935.00 | 1,965.00 | 1,545.56 | 130,118,600 |
| 2023-01-04 | 2,020.00 | 2,100.00 | 2,010.00 | 2,050.00 | 1,612.42 | 142,169,900 |
| 2023-01-03 | 1,980.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,573.09 | 45,001,200 |
| 2023-01-02 | 1,990.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,557.36 | 15,045,200 |
| 2022-12-30 | 2,010.00 | 2,020.00 | 1,985.00 | 1,985.00 | 1,561.30 | 23,123,000 |
| 2022-12-29 | 2,000.00 | 2,020.00 | 1,970.00 | 2,010.00 | 1,580.96 | 43,604,000 |
| 2022-12-28 | 1,990.00 | 2,010.00 | 1,940.00 | 2,010.00 | 1,580.96 | 62,750,900 |
| 2022-12-27 | 2,010.00 | 2,040.00 | 1,985.00 | 1,990.00 | 1,565.23 | 36,854,400 |
| 2022-12-26 | 2,010.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,573.09 | 15,934,600 |
| 2022-12-23 | 2,030.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,573.09 | 33,726,500 |
| 2022-12-22 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 1,596.69 | 38,430,500 |
| 2022-12-21 | 2,020.00 | 2,070.00 | 2,020.00 | 2,040.00 | 1,604.56 | 63,043,600 |
| 2022-12-20 | 2,030.00 | 2,030.00 | 1,985.00 | 2,010.00 | 1,580.96 | 52,011,600 |
| 2022-12-19 | 2,030.00 | 2,060.00 | 2,000.00 | 2,040.00 | 1,604.56 | 84,860,900 |
| 2022-12-16 | 1,915.00 | 2,030.00 | 1,915.00 | 2,020.00 | 1,588.82 | 96,998,400 |
| 2022-12-15 | 1,940.00 | 1,940.00 | 1,920.00 | 1,935.00 | 1,521.97 | 33,879,300 |
| 2022-12-14 | 1,930.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,525.90 | 47,643,500 |
| 2022-12-13 | 1,960.00 | 1,965.00 | 1,930.00 | 1,930.00 | 1,518.03 | 57,151,100 |
| 2022-12-12 | 1,930.00 | 1,960.00 | 1,915.00 | 1,950.00 | 1,533.77 | 31,247,700 |
| 2022-12-09 | 1,960.00 | 1,980.00 | 1,930.00 | 1,935.00 | 1,521.97 | 49,685,200 |
| 2022-12-08 | 1,960.00 | 1,995.00 | 1,920.00 | 1,990.00 | 1,565.23 | 67,037,700 |
| 2022-12-07 | 1,965.00 | 1,985.00 | 1,900.00 | 1,920.00 | 1,510.17 | 81,990,800 |
| 2022-12-06 | 2,050.00 | 2,050.00 | 1,945.00 | 1,965.00 | 1,545.56 | 67,396,800 |
| 2022-12-05 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 1,620.29 | 61,782,900 |
| 2022-12-02 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 1,604.56 | 71,325,000 |
| 2022-12-01 | 2,000.00 | 2,060.00 | 1,985.00 | 2,040.00 | 1,604.56 | 119,554,800 |
| 2022-11-30 | 1,980.00 | 1,990.00 | 1,965.00 | 1,985.00 | 1,561.30 | 119,645,000 |
| 2022-11-29 | 1,935.00 | 1,965.00 | 1,925.00 | 1,965.00 | 1,545.56 | 56,748,100 |
| 2022-11-28 | 1,945.00 | 1,945.00 | 1,910.00 | 1,915.00 | 1,506.24 | 64,871,100 |
| 2022-11-25 | 1,970.00 | 1,975.00 | 1,945.00 | 1,950.00 | 1,533.77 | 30,261,700 |
| 2022-11-24 | 1,975.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,549.50 | 35,329,400 |
| 2022-11-23 | 1,970.00 | 1,985.00 | 1,955.00 | 1,975.00 | 1,553.43 | 55,881,800 |
| 2022-11-22 | 1,960.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,521.97 | 56,464,900 |
| 2022-11-21 | 1,980.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,541.63 | 54,986,700 |
| 2022-11-18 | 1,955.00 | 1,985.00 | 1,950.00 | 1,960.00 | 1,541.63 | 59,274,700 |
| 2022-11-17 | 1,985.00 | 1,995.00 | 1,940.00 | 1,975.00 | 1,553.43 | 149,717,300 |
| 2022-11-16 | 2,180.00 | 2,180.00 | 2,020.00 | 2,030.00 | 1,596.69 | 174,441,800 |
| 2022-11-15 | 2,160.00 | 2,220.00 | 2,130.00 | 2,160.00 | 1,698.94 | 165,401,200 |
| 2022-11-14 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 1,667.48 | 148,342,000 |
| 2022-11-11 | 2,080.00 | 2,130.00 | 2,050.00 | 2,120.00 | 1,667.48 | 262,785,800 |
| 2022-11-10 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,573.09 | 111,703,400 |
| 2022-11-09 | 2,010.00 | 2,060.00 | 1,995.00 | 2,000.00 | 1,573.09 | 109,456,900 |
| 2022-11-08 | 2,010.00 | 2,040.00 | 1,970.00 | 1,985.00 | 1,561.30 | 102,934,900 |
| 2022-11-07 | 1,930.00 | 2,010.00 | 1,930.00 | 2,000.00 | 1,573.09 | 213,462,800 |
| 2022-11-04 | 1,830.00 | 1,915.00 | 1,805.00 | 1,915.00 | 1,506.24 | 94,024,700 |
| 2022-11-03 | 1,865.00 | 1,875.00 | 1,825.00 | 1,830.00 | 1,439.38 | 55,063,600 |
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.