PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,865.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,466.91 | 112,301,800 |
| 2022-11-01 | 1,845.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,423.65 | 27,067,000 |
| 2022-10-31 | 1,840.00 | 1,850.00 | 1,825.00 | 1,845.00 | 1,451.18 | 32,276,200 |
| 2022-10-28 | 1,845.00 | 1,850.00 | 1,805.00 | 1,835.00 | 1,443.31 | 48,489,400 |
| 2022-10-27 | 1,820.00 | 1,880.00 | 1,815.00 | 1,840.00 | 1,447.25 | 117,436,400 |
| 2022-10-26 | 1,775.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,423.65 | 93,571,200 |
| 2022-10-25 | 1,800.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,392.19 | 61,312,200 |
| 2022-10-24 | 1,805.00 | 1,825.00 | 1,790.00 | 1,795.00 | 1,411.85 | 42,005,500 |
| 2022-10-21 | 1,825.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,415.78 | 53,313,900 |
| 2022-10-20 | 1,815.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,431.51 | 55,821,200 |
| 2022-10-19 | 1,800.00 | 1,840.00 | 1,765.00 | 1,825.00 | 1,435.45 | 50,663,500 |
| 2022-10-18 | 1,810.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,411.85 | 29,114,900 |
| 2022-10-17 | 1,810.00 | 1,810.00 | 1,765.00 | 1,805.00 | 1,419.72 | 44,920,200 |
| 2022-10-14 | 1,855.00 | 1,865.00 | 1,820.00 | 1,820.00 | 1,431.51 | 35,742,200 |
| 2022-10-13 | 1,890.00 | 1,895.00 | 1,820.00 | 1,830.00 | 1,439.38 | 61,806,000 |
| 2022-10-12 | 1,895.00 | 1,915.00 | 1,860.00 | 1,880.00 | 1,478.71 | 45,420,900 |
| 2022-10-11 | 1,910.00 | 1,915.00 | 1,890.00 | 1,895.00 | 1,490.51 | 23,307,600 |
| 2022-10-10 | 1,920.00 | 1,925.00 | 1,895.00 | 1,910.00 | 1,502.30 | 29,237,400 |
| 2022-10-07 | 1,935.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,521.97 | 28,671,100 |
| 2022-10-06 | 1,955.00 | 1,965.00 | 1,925.00 | 1,930.00 | 1,518.03 | 46,688,800 |
| 2022-10-05 | 1,945.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,525.90 | 84,847,500 |
| 2022-10-04 | 1,920.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,514.10 | 73,564,600 |
| 2022-10-03 | 1,900.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,486.57 | 57,708,700 |
| 2022-09-30 | 1,925.00 | 1,940.00 | 1,885.00 | 1,940.00 | 1,525.90 | 61,879,600 |
| 2022-09-29 | 1,945.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,510.17 | 48,688,700 |
| 2022-09-28 | 1,945.00 | 1,950.00 | 1,925.00 | 1,925.00 | 1,514.10 | 70,315,600 |
| 2022-09-27 | 1,955.00 | 1,975.00 | 1,930.00 | 1,965.00 | 1,545.56 | 75,589,600 |
| 2022-09-26 | 1,995.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,549.50 | 95,293,700 |
| 2022-09-23 | 2,080.00 | 2,090.00 | 2,030.00 | 2,040.00 | 1,604.56 | 54,897,400 |
| 2022-09-22 | 2,050.00 | 2,090.00 | 2,040.00 | 2,080.00 | 1,636.02 | 56,857,200 |
| 2022-09-21 | 2,060.00 | 2,100.00 | 2,020.00 | 2,080.00 | 1,636.02 | 122,337,200 |
| 2022-09-20 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 1,612.42 | 46,000,700 |
| 2022-09-19 | 2,080.00 | 2,090.00 | 2,020.00 | 2,050.00 | 1,612.42 | 80,428,100 |
| 2022-09-16 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,604.56 | 97,988,100 |
| 2022-09-15 | 2,130.00 | 2,150.00 | 2,060.00 | 2,070.00 | 1,628.15 | 147,893,600 |
| 2022-09-14 | 2,010.00 | 2,120.00 | 1,990.00 | 2,120.00 | 1,667.48 | 230,625,300 |
| 2022-09-13 | 2,030.00 | 2,100.00 | 2,030.00 | 2,070.00 | 1,628.15 | 282,112,800 |
| 2022-09-12 | 2,010.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,557.36 | 96,249,700 |
| 2022-09-09 | 1,940.00 | 1,985.00 | 1,920.00 | 1,975.00 | 1,553.43 | 75,063,600 |
| 2022-09-08 | 1,970.00 | 1,975.00 | 1,920.00 | 1,920.00 | 1,510.17 | 78,962,000 |
| 2022-09-07 | 1,975.00 | 1,990.00 | 1,940.00 | 1,950.00 | 1,533.77 | 81,794,000 |
| 2022-09-06 | 2,010.00 | 2,040.00 | 1,975.00 | 1,990.00 | 1,565.23 | 138,906,100 |
| 2022-09-05 | 1,880.00 | 1,985.00 | 1,870.00 | 1,970.00 | 1,549.50 | 131,398,400 |
| 2022-09-02 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,494.44 | 105,457,000 |
| 2022-09-01 | 1,985.00 | 1,985.00 | 1,930.00 | 1,935.00 | 1,521.97 | 63,085,900 |
| 2022-08-31 | 1,985.00 | 1,990.00 | 1,925.00 | 1,990.00 | 1,565.23 | 134,229,100 |
| 2022-08-30 | 1,920.00 | 2,010.00 | 1,910.00 | 1,985.00 | 1,561.30 | 139,215,000 |
| 2022-08-29 | 1,920.00 | 1,925.00 | 1,865.00 | 1,900.00 | 1,494.44 | 117,016,500 |
| 2022-08-26 | 1,995.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,537.70 | 135,647,800 |
| 2022-08-25 | 2,010.00 | 2,040.00 | 1,985.00 | 1,995.00 | 1,569.16 | 90,209,100 |
| 2022-08-24 | 2,020.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,580.96 | 54,617,900 |
| 2022-08-23 | 1,985.00 | 2,050.00 | 1,965.00 | 2,030.00 | 1,596.69 | 87,682,800 |
| 2022-08-22 | 2,060.00 | 2,070.00 | 1,980.00 | 1,985.00 | 1,561.30 | 140,299,600 |
| 2022-08-19 | 2,050.00 | 2,090.00 | 2,030.00 | 2,060.00 | 1,620.29 | 101,507,400 |
| 2022-08-18 | 2,070.00 | 2,110.00 | 2,030.00 | 2,050.00 | 1,612.42 | 116,651,400 |
| 2022-08-16 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 1,636.02 | 117,043,800 |
| 2022-08-15 | 2,230.00 | 2,240.00 | 2,120.00 | 2,130.00 | 1,675.34 | 111,112,000 |
| 2022-08-12 | 2,240.00 | 2,270.00 | 2,210.00 | 2,220.00 | 1,746.13 | 121,265,600 |
| 2022-08-11 | 2,200.00 | 2,270.00 | 2,180.00 | 2,240.00 | 1,761.86 | 278,414,000 |
| 2022-08-10 | 2,180.00 | 2,180.00 | 2,110.00 | 2,120.00 | 1,667.48 | 148,697,800 |
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.