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%WTI98.43▼ 3.30%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-071,810.001,835.001,805.001,810.001,401.5974,469,900
2022-02-041,830.001,835.001,805.001,810.001,401.5980,295,500
2022-02-031,785.001,860.001,765.001,840.001,424.82125,115,700
2022-02-021,805.001,830.001,775.001,780.001,378.36158,843,900
2022-01-311,785.001,810.001,770.001,770.001,370.6281,820,500
2022-01-281,770.001,790.001,755.001,770.001,370.6249,925,500
2022-01-271,775.001,790.001,750.001,765.001,366.74133,831,800
2022-01-261,780.001,815.001,735.001,805.001,397.72162,799,900
2022-01-251,840.001,840.001,755.001,760.001,362.87201,603,100
2022-01-241,950.001,955.001,875.001,885.001,459.6770,289,800
2022-01-211,935.001,965.001,890.001,945.001,506.13169,331,400
2022-01-201,765.001,935.001,750.001,935.001,498.39368,848,100
2022-01-191,780.001,810.001,705.001,725.001,335.77230,606,700
2022-01-181,850.001,875.001,765.001,780.001,378.36219,496,200
2022-01-171,950.001,955.001,840.001,855.001,436.44183,492,900
2022-01-141,965.001,975.001,930.001,950.001,510.00106,442,100
2022-01-131,935.001,995.001,840.001,965.001,521.62284,219,000
2022-01-122,120.002,150.001,935.001,935.001,498.39394,745,900
2022-01-112,220.002,230.002,080.002,080.001,610.67170,397,900
2022-01-102,250.002,250.002,220.002,220.001,719.0835,421,200
2022-01-072,250.002,260.002,230.002,230.001,726.8226,661,900
2022-01-062,260.002,270.002,230.002,230.001,726.8245,325,800
2022-01-052,310.002,340.002,250.002,270.001,757.8051,315,000
2022-01-042,340.002,350.002,290.002,300.001,781.0332,222,200
2022-01-032,260.002,350.002,260.002,340.001,812.0074,416,700
2021-12-302,280.002,300.002,250.002,250.001,742.3127,319,000
2021-12-292,270.002,290.002,260.002,270.001,757.8014,304,600
2021-12-282,310.002,320.002,260.002,260.001,750.0529,787,500
2021-12-272,300.002,300.002,280.002,300.001,781.0318,193,100
2021-12-242,260.002,300.002,250.002,280.001,765.5430,712,000
2021-12-232,260.002,270.002,240.002,240.001,734.5619,005,000
2021-12-222,270.002,300.002,250.002,250.001,742.3128,786,500
2021-12-212,220.002,280.002,220.002,260.001,750.0537,964,200
2021-12-202,250.002,260.002,220.002,220.001,719.0853,770,200
2021-12-172,310.002,310.002,250.002,250.001,742.3150,857,800
2021-12-162,290.002,300.002,260.002,290.001,773.2835,249,800
2021-12-152,290.002,300.002,270.002,280.001,765.5434,080,000
2021-12-142,320.002,320.002,280.002,290.001,773.2828,618,000
2021-12-132,330.002,350.002,320.002,320.001,796.5115,212,500
2021-12-102,330.002,330.002,310.002,320.001,796.5113,962,600
2021-12-092,330.002,340.002,320.002,330.001,804.2620,800,100
2021-12-082,360.002,360.002,320.002,330.001,804.2624,204,300
2021-12-072,340.002,350.002,330.002,340.001,812.0021,542,900
2021-12-062,340.002,360.002,310.002,320.001,796.5131,951,700
2021-12-032,350.002,370.002,320.002,340.001,812.0038,757,200
2021-12-022,270.002,370.002,260.002,340.001,812.0089,010,800
2021-12-012,300.002,320.002,250.002,270.001,757.8083,612,700
2021-11-302,340.002,370.002,300.002,300.001,781.03151,186,400
2021-11-292,330.002,360.002,320.002,330.001,804.2682,567,700
2021-11-262,410.002,410.002,330.002,340.001,812.00162,294,600
2021-11-252,470.002,490.002,430.002,440.001,889.44109,033,700
2021-11-242,400.002,450.002,380.002,440.001,889.4473,287,900
2021-11-232,390.002,460.002,370.002,400.001,858.46159,836,400
2021-11-222,400.002,400.002,350.002,370.001,835.2346,485,000
2021-11-192,350.002,400.002,340.002,390.001,850.7293,539,700
2021-11-182,350.002,370.002,320.002,330.001,804.2652,679,900
2021-11-172,380.002,390.002,340.002,350.001,819.7450,176,400
2021-11-162,390.002,410.002,370.002,380.001,842.9847,663,300
2021-11-152,420.002,430.002,340.002,390.001,850.72100,184,600
2021-11-122,380.002,420.002,370.002,400.001,858.4680,769,500
← NewerPage 20 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.