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
2026-01-284,600.004,710.004,250.004,420.004,118.65589,421,400
2026-01-274,760.004,760.004,550.004,610.004,295.70225,492,900
2026-01-264,400.004,970.004,400.004,760.004,435.47491,662,800
2026-01-234,320.004,400.004,250.004,290.003,997.52203,511,600
2026-01-224,270.004,270.004,090.004,220.003,932.29184,847,000
2026-01-214,160.004,350.004,130.004,270.003,978.88325,128,500
2026-01-204,000.004,120.003,950.004,120.003,839.11159,637,300
2026-01-194,100.004,140.003,920.004,000.003,727.29187,759,300
2026-01-164,050.004,050.004,050.004,050.003,773.880
2026-01-154,170.004,180.004,010.004,050.003,773.88174,954,300
2026-01-143,960.004,180.003,950.004,090.003,811.15271,845,900
2026-01-133,830.003,930.003,820.003,880.003,615.47211,536,700
2026-01-123,840.003,980.003,670.003,830.003,568.88465,569,800
2026-01-093,500.003,690.003,460.003,630.003,382.51268,748,100
2026-01-083,810.003,820.003,470.003,490.003,252.06354,486,100
2026-01-073,490.003,930.003,480.003,850.003,587.51607,319,400
2026-01-063,410.003,460.003,350.003,450.003,214.79194,028,600
2026-01-053,280.003,400.003,260.003,390.003,158.88203,158,600
2026-01-023,170.003,230.003,160.003,210.002,991.1580,535,600
2026-01-013,150.003,150.003,150.003,150.002,935.240
2025-12-313,150.003,150.003,150.003,150.002,935.240
2025-12-303,270.003,270.003,130.003,150.002,935.24209,417,500
2025-12-293,240.003,420.003,240.003,300.003,075.01283,900,400
2025-12-263,220.003,220.003,220.003,220.003,000.470
2025-12-253,220.003,220.003,220.003,220.003,000.470
2025-12-243,240.003,290.003,180.003,220.003,000.47219,895,200
2025-12-233,250.003,260.003,170.003,190.002,972.51178,083,800
2025-12-223,110.003,220.003,110.003,190.002,972.51263,625,800
2025-12-193,120.003,230.003,050.003,070.002,860.69272,901,900
2025-12-183,040.003,110.003,020.003,110.002,897.97143,068,000
2025-12-172,990.003,090.002,990.003,020.002,814.10107,358,300
2025-12-163,030.003,040.002,960.002,970.002,767.5191,357,800
2025-12-153,110.003,130.002,980.003,030.002,823.42211,858,600
2025-12-122,910.003,130.002,900.003,050.002,842.06304,157,500
2025-12-112,950.002,980.002,870.002,890.002,692.9795,234,500
2025-12-102,950.002,950.002,910.002,930.002,730.2450,602,100
2025-12-092,980.002,990.002,910.002,920.002,720.9248,402,900
2025-12-082,920.002,990.002,920.002,970.002,767.5159,521,000
2025-12-052,910.002,940.002,900.002,910.002,711.6045,650,000
2025-12-042,930.002,950.002,900.002,900.002,702.2851,907,700
2025-12-032,990.003,000.002,920.002,920.002,720.9264,422,400
2025-12-022,990.003,000.002,950.002,980.002,776.8362,836,100
2025-12-012,940.003,020.002,940.002,990.002,786.1566,998,800
2025-11-283,010.003,030.002,900.002,910.002,711.60131,327,000
2025-11-273,040.003,060.003,000.003,000.002,795.4759,437,500
2025-11-263,020.003,070.002,980.003,030.002,823.42115,088,600
2025-11-252,960.003,050.002,930.003,000.002,795.4796,478,900
2025-11-242,940.002,970.002,890.002,930.002,730.2477,562,700
2025-11-212,980.002,990.002,910.002,910.002,711.6070,438,500
2025-11-203,010.003,030.002,980.002,980.002,776.8360,338,300
2025-11-193,010.003,050.003,000.003,000.002,795.4772,939,900
2025-11-183,060.003,100.003,010.003,010.002,804.78160,550,100
2025-11-173,040.003,130.002,960.003,060.002,851.37258,066,200
2025-11-142,900.003,060.002,860.003,040.002,832.74247,808,900
2025-11-132,910.002,920.002,880.002,890.002,692.9769,463,700
2025-11-122,900.002,910.002,860.002,880.002,683.6570,551,600
2025-11-112,940.002,960.002,880.002,880.002,683.65102,211,800
2025-11-102,930.002,960.002,870.002,910.002,711.60156,986,000
2025-11-072,930.002,940.002,900.002,900.002,702.2891,022,900
2025-11-062,980.002,980.002,920.002,930.002,730.2473,006,600
← NewerPage 4 of 21 · 1,215 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.