Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,030.003,040.002,960.002,990.002,990.0075,686,900
2026-07-233,130.003,160.003,050.003,080.003,080.00133,197,300
2026-07-223,110.003,190.003,090.003,120.003,120.00164,522,700
2026-07-213,020.003,100.003,010.003,060.003,060.00134,948,200
2026-07-203,050.003,070.002,990.003,000.003,000.00109,006,600
2026-07-173,000.003,070.003,000.003,070.003,070.0080,284,500
2026-07-163,070.003,090.003,040.003,080.003,080.0091,739,100
2026-07-152,970.003,090.002,960.003,040.003,040.00154,583,300
2026-07-142,880.002,950.002,850.002,920.002,920.00101,305,400
2026-07-132,900.002,920.002,830.002,920.002,920.0056,479,200
2026-07-102,870.002,930.002,860.002,900.002,900.0060,196,300
2026-07-092,790.002,860.002,740.002,850.002,850.0060,437,300
2026-07-082,920.002,920.002,770.002,790.002,790.0075,494,400
2026-07-072,940.002,970.002,920.002,930.002,930.0038,269,200
2026-07-063,000.003,040.002,930.002,940.002,940.0070,223,700
2026-07-032,850.002,950.002,850.002,930.002,930.00103,473,600
2026-07-022,640.002,800.002,640.002,760.002,760.00107,845,500
2026-07-012,600.002,650.002,550.002,610.002,610.0070,203,300
2026-06-302,700.002,700.002,580.002,590.002,590.00101,996,000
2026-06-292,730.002,810.002,710.002,720.002,720.0072,627,000
2026-06-262,750.002,790.002,650.002,710.002,710.00114,300,800
2026-06-252,690.002,790.002,610.002,740.002,740.00146,277,100
2026-06-242,880.002,910.002,740.002,750.002,750.00130,253,500
2026-06-232,960.002,960.002,820.002,870.002,870.00124,924,800
2026-06-222,890.003,020.002,880.002,960.002,960.00158,864,000
2026-06-193,140.003,140.003,080.003,080.002,870.01148,007,500
2026-06-183,170.003,190.003,080.003,170.002,953.88113,192,200
2026-06-173,230.003,270.003,140.003,160.002,944.56172,876,200
2026-06-163,130.003,130.003,130.003,130.002,916.600
2026-06-152,950.003,230.002,950.003,130.002,916.60378,696,400
2026-06-122,800.002,910.002,760.002,850.002,655.69174,808,500
2026-06-112,750.002,790.002,640.002,720.002,534.56276,318,200
2026-06-102,880.002,960.002,750.002,750.002,562.51397,843,000
2026-06-092,570.002,910.002,530.002,880.002,683.65291,597,400
2026-06-082,670.002,780.002,520.002,530.002,357.51272,942,900
2026-06-052,850.002,910.002,710.002,750.002,562.51263,284,100
2026-06-042,580.002,780.002,450.002,760.002,571.83327,693,500
2026-06-032,960.002,980.002,530.002,610.002,432.06438,971,300
2026-06-022,950.003,060.002,900.002,960.002,758.19203,427,800
2026-06-012,900.002,900.002,900.002,900.002,702.280
2026-05-292,960.002,990.002,880.002,900.002,702.28401,178,500
2026-05-282,960.002,960.002,960.002,960.002,758.190
2026-05-272,960.002,960.002,960.002,960.002,758.190
2026-05-263,070.003,150.002,960.002,960.002,758.19164,671,000
2026-05-253,130.003,140.002,990.003,070.002,860.69151,195,300
2026-05-222,920.003,150.002,910.003,090.002,879.33223,541,100
2026-05-213,160.003,170.002,950.002,970.002,767.51161,809,600
2026-05-203,000.003,200.002,940.003,100.002,888.65249,846,500
2026-05-193,230.003,230.002,920.003,060.002,851.37328,516,700
2026-05-183,230.003,310.003,040.003,160.002,944.56304,786,400
2026-05-153,500.003,500.003,500.003,500.003,261.380
2026-05-143,500.003,500.003,500.003,500.003,261.380
2026-05-133,420.003,610.003,360.003,500.003,261.38183,268,100
2026-05-123,700.003,750.003,510.003,570.003,326.60129,829,300
2026-05-113,630.003,810.003,530.003,700.003,447.74182,583,700
2026-05-083,830.003,840.003,630.003,630.003,382.51147,682,400
2026-05-073,900.003,950.003,810.003,880.003,615.47147,286,400
2026-05-063,720.003,800.003,720.003,800.003,540.9297,302,500
2026-05-053,760.003,760.003,640.003,690.003,438.42111,553,900
2026-05-043,750.003,850.003,740.003,800.003,540.9281,668,400
← NewerPage 2 of 21 · 1,217 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.