Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-043,750.003,850.003,740.003,800.003,540.9281,668,400
2026-05-013,740.003,740.003,740.003,740.003,485.010
2026-04-303,900.003,910.003,600.003,740.003,485.01212,842,500
2026-04-294,000.004,000.003,880.003,880.003,615.4793,317,900
2026-04-284,120.004,290.003,940.004,040.003,764.56171,366,200
2026-04-274,100.004,180.004,060.004,120.003,839.1197,987,200
2026-04-243,990.004,080.003,960.004,050.003,773.8879,334,000
2026-04-234,150.004,160.004,000.004,020.003,745.9265,595,800
2026-04-224,030.004,150.004,030.004,100.003,820.4781,890,600
2026-04-214,010.004,090.003,980.004,030.003,755.2448,530,300
2026-04-204,060.004,150.004,000.004,010.003,736.6157,759,300
2026-04-174,060.004,090.003,970.004,070.003,792.5269,561,300
2026-04-163,980.004,140.003,940.004,060.003,783.20139,830,400
2026-04-153,990.004,000.003,890.003,940.003,671.3896,315,100
2026-04-143,770.003,940.003,730.003,900.003,634.11125,422,900
2026-04-133,690.003,780.003,630.003,750.003,494.3388,027,100
2026-04-103,780.003,790.003,700.003,710.003,457.0665,131,200
2026-04-093,680.003,800.003,630.003,750.003,494.33129,289,900
2026-04-083,630.003,750.003,580.003,740.003,485.01157,473,100
2026-04-073,620.003,630.003,450.003,470.003,233.42129,402,200
2026-04-063,640.003,650.003,570.003,650.003,401.1541,205,300
2026-04-023,680.003,690.003,590.003,640.003,391.8371,715,300
2026-04-013,620.003,760.003,570.003,710.003,457.06140,581,600
2026-03-313,540.003,620.003,430.003,500.003,261.3899,833,000
2026-03-303,450.003,550.003,390.003,500.003,261.3860,550,100
2026-03-273,350.003,590.003,350.003,500.003,261.3891,494,700
2026-03-263,620.003,660.003,420.003,430.003,196.15119,229,100
2026-03-253,660.003,720.003,580.003,620.003,373.20151,532,000
2026-03-173,670.003,900.003,670.003,750.003,494.33114,095,000
2026-03-163,690.003,730.003,590.003,640.003,391.83111,081,300
2026-03-133,820.003,930.003,770.003,810.003,550.2464,088,000
2026-03-123,920.003,930.003,830.003,890.003,624.7973,154,200
2026-03-114,040.004,090.003,950.003,970.003,699.3348,115,500
2026-03-103,950.004,080.003,900.004,020.003,745.9297,669,800
2026-03-093,920.003,920.003,660.003,820.003,559.56173,997,700
2026-03-064,130.004,150.004,000.004,040.003,764.5659,681,800
2026-03-054,150.004,230.004,110.004,130.003,848.4271,419,500
2026-03-044,340.004,340.003,970.004,050.003,773.88227,497,200
2026-03-034,610.004,630.004,400.004,410.004,109.33149,780,600
2026-03-024,500.004,650.004,480.004,610.004,295.70212,481,100
2026-02-274,330.004,370.004,230.004,350.004,053.4380,407,900
2026-02-264,470.004,480.004,270.004,330.004,034.7999,948,100
2026-02-254,400.004,500.004,340.004,460.004,155.93103,583,700
2026-02-244,440.004,550.004,370.004,380.004,081.38166,385,100
2026-02-234,320.004,440.004,290.004,390.004,090.70153,052,900
2026-02-204,260.004,330.004,170.004,220.003,932.29123,609,900
2026-02-194,050.004,300.004,050.004,230.003,941.61181,438,200
2026-02-184,030.004,100.003,950.004,050.003,773.8873,672,200
2026-02-134,050.004,140.004,000.004,050.003,773.88140,456,700
2026-02-124,030.004,280.004,000.004,120.003,839.11225,356,100
2026-02-113,890.004,020.003,870.003,990.003,717.97143,161,900
2026-02-103,900.003,950.003,850.003,890.003,624.79114,039,900
2026-02-093,800.003,900.003,790.003,890.003,624.79146,110,600
2026-02-063,730.003,840.003,680.003,710.003,457.06182,489,100
2026-02-053,980.004,000.003,810.003,810.003,550.24201,930,600
2026-02-043,980.004,130.003,960.003,990.003,717.97215,322,600
2026-02-034,000.004,050.003,810.003,930.003,662.06203,197,400
2026-02-023,800.003,920.003,610.003,810.003,550.24388,915,700
2026-01-304,300.004,350.004,030.004,210.003,922.97259,289,200
2026-01-294,510.004,570.003,760.004,320.004,025.47818,266,300
← NewerPage 3 of 5 · 253 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.