PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2,180.00 | 2,180.00 | 2,110.00 | 2,120.00 | 1,667.48 | 148,697,800 |
| 2022-08-09 | 2,080.00 | 2,230.00 | 2,070.00 | 2,180.00 | 1,714.67 | 405,818,700 |
| 2022-08-08 | 2,010.00 | 2,070.00 | 1,985.00 | 2,060.00 | 1,620.29 | 130,808,300 |
| 2022-08-05 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 1,588.82 | 85,399,300 |
| 2022-08-04 | 1,980.00 | 2,020.00 | 1,950.00 | 1,970.00 | 1,549.50 | 76,571,800 |
| 2022-08-03 | 1,975.00 | 1,990.00 | 1,915.00 | 1,970.00 | 1,549.50 | 102,367,400 |
| 2022-08-02 | 2,080.00 | 2,080.00 | 1,990.00 | 1,995.00 | 1,569.16 | 150,196,700 |
| 2022-08-01 | 2,030.00 | 2,100.00 | 1,990.00 | 2,080.00 | 1,636.02 | 243,188,600 |
| 2022-07-29 | 2,020.00 | 2,070.00 | 1,945.00 | 1,955.00 | 1,537.70 | 152,840,800 |
| 2022-07-28 | 1,815.00 | 2,030.00 | 1,805.00 | 2,000.00 | 1,573.09 | 342,364,100 |
| 2022-07-27 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,403.99 | 33,964,700 |
| 2022-07-26 | 1,755.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,407.92 | 63,350,000 |
| 2022-07-25 | 1,800.00 | 1,825.00 | 1,735.00 | 1,755.00 | 1,380.39 | 105,812,300 |
| 2022-07-22 | 1,690.00 | 1,785.00 | 1,690.00 | 1,780.00 | 1,400.05 | 129,865,600 |
| 2022-07-21 | 1,695.00 | 1,710.00 | 1,665.00 | 1,675.00 | 1,317.47 | 49,659,100 |
| 2022-07-20 | 1,680.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,333.20 | 110,080,500 |
| 2022-07-19 | 1,580.00 | 1,665.00 | 1,575.00 | 1,655.00 | 1,301.73 | 159,974,800 |
| 2022-07-18 | 1,575.00 | 1,595.00 | 1,550.00 | 1,560.00 | 1,227.01 | 137,279,400 |
| 2022-07-15 | 1,600.00 | 1,605.00 | 1,535.00 | 1,540.00 | 1,211.28 | 227,657,100 |
| 2022-07-14 | 1,720.00 | 1,725.00 | 1,640.00 | 1,650.00 | 1,297.80 | 165,952,800 |
| 2022-07-13 | 1,740.00 | 1,755.00 | 1,715.00 | 1,720.00 | 1,352.86 | 50,792,800 |
| 2022-07-12 | 1,720.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,368.59 | 88,165,200 |
| 2022-07-11 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,352.86 | 49,575,300 |
| 2022-07-08 | 1,725.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,348.93 | 83,303,200 |
| 2022-07-07 | 1,715.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,352.86 | 73,058,900 |
| 2022-07-06 | 1,775.00 | 1,780.00 | 1,710.00 | 1,720.00 | 1,352.86 | 96,872,200 |
| 2022-07-05 | 1,740.00 | 1,820.00 | 1,740.00 | 1,790.00 | 1,407.92 | 123,382,000 |
| 2022-07-04 | 1,750.00 | 1,770.00 | 1,700.00 | 1,720.00 | 1,352.86 | 101,952,600 |
| 2022-07-01 | 1,795.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,376.46 | 114,976,000 |
| 2022-06-30 | 1,850.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,415.78 | 77,824,200 |
| 2022-06-29 | 1,855.00 | 1,890.00 | 1,835.00 | 1,835.00 | 1,443.31 | 118,684,300 |
| 2022-06-28 | 1,890.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,466.91 | 106,446,700 |
| 2022-06-27 | 1,970.00 | 1,970.00 | 1,885.00 | 1,890.00 | 1,486.57 | 172,003,400 |
| 2022-06-24 | 1,950.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,549.50 | 73,717,900 |
| 2022-06-23 | 2,020.00 | 2,020.00 | 1,955.00 | 1,965.00 | 1,545.56 | 127,468,500 |
| 2022-06-22 | 2,140.00 | 2,140.00 | 2,020.00 | 2,020.00 | 1,588.82 | 171,508,200 |
| 2022-06-21 | 2,080.00 | 2,150.00 | 2,070.00 | 2,150.00 | 1,691.08 | 83,298,700 |
| 2022-06-20 | 2,110.00 | 2,130.00 | 2,050.00 | 2,070.00 | 1,628.15 | 78,282,700 |
| 2022-06-17 | 2,120.00 | 2,140.00 | 2,100.00 | 2,110.00 | 1,659.61 | 70,818,600 |
| 2022-06-16 | 2,200.00 | 2,230.00 | 2,140.00 | 2,150.00 | 1,691.08 | 99,487,000 |
| 2022-06-15 | 2,180.00 | 2,240.00 | 2,120.00 | 2,170.00 | 1,706.81 | 94,872,500 |
| 2022-06-14 | 2,240.00 | 2,260.00 | 2,160.00 | 2,180.00 | 1,714.67 | 140,882,200 |
| 2022-06-13 | 2,240.00 | 2,280.00 | 2,200.00 | 2,260.00 | 1,777.60 | 113,102,900 |
| 2022-06-10 | 2,370.00 | 2,380.00 | 2,280.00 | 2,290.00 | 1,801.19 | 131,007,700 |
| 2022-06-09 | 2,420.00 | 2,450.00 | 2,380.00 | 2,400.00 | 1,887.71 | 59,980,800 |
| 2022-06-08 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 1,903.44 | 57,669,200 |
| 2022-06-07 | 2,450.00 | 2,470.00 | 2,420.00 | 2,420.00 | 1,903.44 | 64,431,900 |
| 2022-06-06 | 2,460.00 | 2,490.00 | 2,400.00 | 2,450.00 | 1,927.04 | 93,793,800 |
| 2022-06-03 | 2,520.00 | 2,550.00 | 2,500.00 | 2,500.00 | 1,935.90 | 71,245,700 |
| 2022-06-02 | 2,500.00 | 2,560.00 | 2,470.00 | 2,510.00 | 1,943.64 | 116,209,300 |
| 2022-05-31 | 2,570.00 | 2,570.00 | 2,500.00 | 2,510.00 | 1,943.64 | 168,242,000 |
| 2022-05-30 | 2,500.00 | 2,570.00 | 2,470.00 | 2,560.00 | 1,982.36 | 125,203,400 |
| 2022-05-27 | 2,510.00 | 2,530.00 | 2,460.00 | 2,470.00 | 1,912.67 | 76,174,000 |
| 2022-05-25 | 2,560.00 | 2,580.00 | 2,460.00 | 2,490.00 | 1,928.15 | 115,849,600 |
| 2022-05-24 | 2,550.00 | 2,600.00 | 2,530.00 | 2,570.00 | 1,990.10 | 110,538,500 |
| 2022-05-23 | 2,560.00 | 2,670.00 | 2,520.00 | 2,530.00 | 1,959.13 | 244,871,700 |
| 2022-05-20 | 2,520.00 | 2,520.00 | 2,460.00 | 2,490.00 | 1,928.15 | 125,630,800 |
| 2022-05-19 | 2,380.00 | 2,490.00 | 2,340.00 | 2,460.00 | 1,904.92 | 122,968,900 |
| 2022-05-18 | 2,420.00 | 2,420.00 | 2,360.00 | 2,400.00 | 1,858.46 | 79,223,300 |
| 2022-05-17 | 2,350.00 | 2,410.00 | 2,340.00 | 2,390.00 | 1,850.72 | 94,097,400 |
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.