See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,360.002,380.002,300.002,330.001,804.2681,842,400
2022-05-122,400.002,460.002,290.002,330.001,804.26183,788,200
2022-05-112,420.002,530.002,400.002,400.001,858.46110,097,300
2022-05-102,470.002,490.002,360.002,420.001,873.95146,403,900
2022-05-092,500.002,550.002,460.002,530.001,959.13165,439,100
2022-04-282,580.002,650.002,570.002,600.002,013.33115,518,800
2022-04-272,500.002,610.002,500.002,560.001,982.36161,589,400
2022-04-262,630.002,640.002,450.002,500.001,935.90229,686,600
2022-04-252,690.002,700.002,600.002,620.002,028.82171,951,100
2022-04-222,770.002,810.002,740.002,740.002,121.7482,088,900
2022-04-212,830.002,840.002,760.002,790.002,160.4669,884,500
2022-04-202,880.002,880.002,740.002,820.002,183.69137,086,000
2022-04-192,910.002,940.002,830.002,850.002,206.92190,460,400
2022-04-182,800.002,930.002,790.002,900.002,245.64190,855,400
2022-04-142,790.002,870.002,750.002,780.002,152.72201,698,200
2022-04-132,690.002,800.002,670.002,790.002,160.46143,822,800
2022-04-122,620.002,680.002,580.002,670.002,067.5488,390,900
2022-04-112,800.002,810.002,630.002,630.002,036.57163,864,600
2022-04-082,790.002,820.002,740.002,800.002,168.21189,362,100
2022-04-072,670.002,820.002,660.002,760.002,137.23286,617,900
2022-04-062,670.002,690.002,640.002,650.002,052.0598,442,600
2022-04-052,630.002,700.002,610.002,670.002,067.54141,698,900
2022-04-042,530.002,650.002,520.002,640.002,044.31138,741,900
2022-04-012,450.002,550.002,420.002,510.001,943.64107,947,200
2022-03-312,530.002,540.002,430.002,440.001,889.4497,395,700
2022-03-302,530.002,570.002,470.002,510.001,943.64131,170,000
2022-03-292,590.002,600.002,510.002,530.001,959.13144,731,100
2022-03-282,650.002,660.002,590.002,630.002,036.57121,087,900
2022-03-252,660.002,690.002,610.002,660.002,059.80200,436,800
2022-03-242,600.002,650.002,540.002,640.002,044.31269,047,800
2022-03-232,550.002,560.002,460.002,500.001,935.90177,608,500
2022-03-222,380.002,560.002,370.002,550.001,974.62321,561,500
2022-03-212,380.002,390.002,330.002,360.001,827.4992,728,200
2022-03-182,350.002,400.002,320.002,390.001,850.72173,667,600
2022-03-172,400.002,410.002,330.002,350.001,819.74153,546,800
2022-03-162,370.002,410.002,270.002,390.001,850.72235,835,100
2022-03-152,400.002,460.002,350.002,370.001,835.23170,695,100
2022-03-142,520.002,540.002,360.002,400.001,858.46394,132,400
2022-03-112,590.002,660.002,520.002,520.001,951.39359,113,700
2022-03-102,530.002,660.002,490.002,570.001,990.10489,605,600
2022-03-092,650.002,740.002,650.002,650.002,052.05706,107,000
2022-03-082,990.003,170.002,830.002,840.002,199.181,404,951,500
2022-03-072,520.002,830.002,480.002,820.002,183.69642,031,000
2022-03-042,350.002,460.002,340.002,450.001,897.18320,796,500
2022-03-022,300.002,340.002,280.002,290.001,773.28152,871,500
2022-03-012,240.002,300.002,230.002,260.001,750.05137,694,700
2022-02-252,220.002,270.002,200.002,220.001,719.08189,907,800
2022-02-242,190.002,240.002,120.002,220.001,719.08303,802,600
2022-02-232,200.002,230.002,170.002,200.001,703.59140,926,300
2022-02-222,150.002,200.002,100.002,180.001,688.10215,581,800
2022-02-212,100.002,190.002,100.002,170.001,680.36210,845,000
2022-02-181,955.002,140.001,955.002,090.001,618.41412,835,800
2022-02-171,885.001,945.001,855.001,945.001,506.13118,149,300
2022-02-161,890.001,895.001,870.001,880.001,455.8048,783,800
2022-02-151,890.001,910.001,865.001,880.001,455.8080,643,100
2022-02-141,840.001,900.001,810.001,890.001,463.54126,046,500
2022-02-111,890.001,900.001,830.001,845.001,428.69112,845,700
2022-02-101,795.001,905.001,790.001,880.001,455.80255,038,700
2022-02-091,790.001,800.001,770.001,780.001,378.3673,968,100
2022-02-081,820.001,825.001,785.001,790.001,386.1090,880,800
← NewerPage 19 of 21 · 1,216 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.