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
2025-11-052,950.003,000.002,910.002,980.002,776.83115,174,300
2025-11-043,110.003,110.002,960.002,960.002,758.19173,682,100
2025-11-033,100.003,130.003,080.003,110.002,897.9756,974,500
2025-10-313,160.003,180.003,100.003,100.002,888.6592,327,900
2025-10-303,200.003,210.003,120.003,120.002,907.2893,691,300
2025-10-293,110.003,220.003,110.003,200.002,981.8391,690,700
2025-10-283,120.003,130.003,020.003,100.002,888.65101,193,900
2025-10-273,150.003,210.003,100.003,150.002,935.2484,512,600
2025-10-243,190.003,210.003,120.003,130.002,916.6084,454,900
2025-10-233,180.003,210.003,170.003,190.002,972.5166,747,300
2025-10-223,150.003,230.003,120.003,170.002,953.88114,865,300
2025-10-213,340.003,350.003,270.003,290.003,065.6996,567,900
2025-10-203,450.003,450.003,270.003,270.003,047.06160,783,200
2025-10-173,470.003,530.003,370.003,450.003,214.79216,427,700
2025-10-163,450.003,540.003,400.003,430.003,196.15256,647,500
2025-10-153,410.003,460.003,310.003,400.003,168.19198,843,300
2025-10-143,440.003,500.003,230.003,350.003,121.60322,581,200
2025-10-133,310.003,430.003,290.003,370.003,140.24199,311,000
2025-10-103,200.003,340.003,190.003,310.003,084.33127,536,400
2025-10-093,340.003,350.003,190.003,220.003,000.47173,139,700
2025-10-083,170.003,380.003,150.003,330.003,102.97303,472,900
2025-10-073,220.003,250.003,130.003,140.002,925.92114,789,800
2025-10-063,260.003,300.003,180.003,190.002,972.51111,584,900
2025-10-033,120.003,220.003,110.003,200.002,981.8398,382,600
2025-10-023,190.003,200.003,100.003,110.002,897.97133,099,000
2025-10-013,200.003,230.003,160.003,210.002,991.15125,660,700
2025-09-303,340.003,350.003,150.003,160.002,944.56209,921,800
2025-09-293,250.003,330.003,220.003,300.003,075.01148,733,800
2025-09-263,180.003,220.003,110.003,210.002,991.15164,732,500
2025-09-253,350.003,400.003,150.003,170.002,953.88400,098,200
2025-09-243,610.003,620.003,460.003,470.003,233.42173,507,600
2025-09-233,650.003,730.003,600.003,670.003,419.79212,809,600
2025-09-223,520.003,580.003,500.003,580.003,335.92128,254,500
2025-09-193,420.003,580.003,420.003,450.003,214.79164,297,600
2025-09-183,490.003,490.003,400.003,420.003,186.83117,203,300
2025-09-173,570.003,580.003,450.003,460.003,224.10138,761,900
2025-09-163,550.003,600.003,500.003,600.003,354.56150,013,900
2025-09-153,490.003,530.003,430.003,490.003,252.06104,996,600
2025-09-123,430.003,520.003,420.003,490.003,252.06126,314,000
2025-09-113,520.003,570.003,380.003,390.003,158.88174,842,200
2025-09-103,580.003,600.003,470.003,510.003,270.69192,134,400
2025-09-093,680.003,930.003,590.003,660.003,410.47514,308,300
2025-09-083,470.003,710.003,450.003,610.003,363.88400,454,400
2025-09-053,390.003,390.003,390.003,390.003,158.880
2025-09-043,470.003,470.003,370.003,390.003,158.88142,473,100
2025-09-033,520.003,580.003,360.003,480.003,242.74393,011,500
2025-09-023,300.003,480.003,290.003,470.003,233.42441,940,600
2025-09-012,950.003,280.002,950.003,200.002,981.83545,677,100
2025-08-292,960.003,050.002,880.003,040.002,832.74222,596,200
2025-08-283,000.003,020.002,920.002,980.002,776.83121,877,400
2025-08-272,920.002,990.002,890.002,960.002,758.19135,734,500
2025-08-262,890.002,920.002,880.002,880.002,683.6584,364,800
2025-08-252,850.002,900.002,840.002,870.002,674.3372,067,200
2025-08-222,840.002,870.002,820.002,820.002,627.7429,415,000
2025-08-212,860.002,880.002,810.002,830.002,637.0666,397,100
2025-08-202,810.002,840.002,790.002,840.002,646.3767,288,600
2025-08-192,900.002,910.002,810.002,810.002,618.42111,569,000
2025-08-182,900.002,900.002,900.002,900.002,702.280
2025-08-152,900.002,920.002,860.002,900.002,702.2859,231,900
2025-08-142,920.002,940.002,890.002,890.002,692.97109,598,600
← NewerPage 5 of 21 · 1,218 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.