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▲ 1.24%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,350.002,370.002,340.002,370.001,835.2341,526,700
2021-11-102,330.002,350.002,320.002,340.001,812.0038,322,000
2021-11-092,380.002,390.002,330.002,340.001,812.0044,444,800
2021-11-082,380.002,400.002,350.002,370.001,835.2346,985,500
2021-11-052,390.002,400.002,340.002,360.001,827.4940,241,200
2021-11-042,320.002,390.002,320.002,380.001,842.9867,025,700
2021-11-032,320.002,340.002,310.002,320.001,796.5121,938,100
2021-11-022,340.002,350.002,310.002,310.001,788.7727,322,900
2021-11-012,360.002,360.002,320.002,330.001,804.2634,622,200
2021-10-292,340.002,370.002,330.002,340.001,812.0052,556,000
2021-10-282,320.002,340.002,300.002,320.001,796.5177,309,100
2021-10-272,400.002,410.002,340.002,350.001,819.7475,548,400
2021-10-262,450.002,460.002,400.002,400.001,858.4664,791,500
2021-10-252,450.002,460.002,410.002,420.001,873.9550,651,600
2021-10-222,400.002,460.002,370.002,430.001,881.69124,149,100
2021-10-212,600.002,630.002,420.002,450.001,897.18346,789,000
2021-10-192,530.002,540.002,460.002,530.001,959.13153,636,200
2021-10-182,500.002,570.002,500.002,510.001,943.64237,360,500
2021-10-152,450.002,480.002,410.002,470.001,912.67260,095,700
2021-10-142,350.002,420.002,340.002,420.001,873.95189,624,300
← NewerPage 21 of 21 · 1,220 trading days

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.