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
2025-08-132,930.002,960.002,880.002,910.002,711.60112,931,000
2025-08-122,940.002,950.002,870.002,900.002,702.28111,654,300
2025-08-113,060.003,070.002,930.002,940.002,739.56141,894,900
2025-08-083,160.003,170.003,020.003,090.002,879.33102,084,600
2025-08-073,100.003,250.003,070.003,150.002,935.24222,004,300
2025-08-062,970.003,100.002,970.003,080.002,870.01192,180,500
2025-08-052,930.003,050.002,910.002,940.002,739.56151,094,800
2025-08-042,920.002,970.002,890.002,910.002,711.6075,538,900
2025-08-012,860.002,920.002,830.002,880.002,683.65102,024,200
2025-07-312,950.002,970.002,770.002,850.002,655.69235,205,600
2025-07-303,010.003,050.002,970.002,990.002,786.1558,846,000
2025-07-292,970.003,020.002,970.003,000.002,795.4753,886,500
2025-07-282,970.003,030.002,950.002,970.002,767.5185,126,700
2025-07-253,040.003,040.002,950.002,970.002,767.5161,092,600
2025-07-243,020.003,070.002,980.003,030.002,823.4297,755,800
2025-07-233,010.003,040.002,870.003,040.002,832.74195,644,700
2025-07-223,250.003,270.002,950.002,960.002,758.19426,088,000
2025-07-212,990.003,210.002,950.003,190.002,972.51222,853,800
2025-07-183,020.003,030.002,940.002,970.002,767.51116,561,200
2025-07-173,010.003,070.002,990.003,010.002,804.78149,618,400
2025-07-162,990.003,010.002,940.002,990.002,786.15126,818,600
2025-07-153,030.003,030.002,960.003,000.002,795.4777,789,300
2025-07-143,030.003,060.002,960.003,030.002,823.42170,174,900
2025-07-113,000.003,020.002,960.002,990.002,786.1597,432,200
2025-07-102,960.003,070.002,940.002,990.002,786.15188,109,100
2025-07-092,940.002,960.002,880.002,920.002,720.9297,849,400
2025-07-082,950.002,990.002,900.002,930.002,730.24114,484,400
2025-07-072,980.002,980.002,870.002,910.002,711.60100,132,700
2025-07-043,120.003,120.003,000.003,000.002,795.47159,485,200
2025-07-032,990.003,160.002,990.003,120.002,907.28151,677,300
2025-07-023,060.003,070.002,960.002,990.002,786.1598,971,800
2025-07-013,070.003,100.003,010.003,070.002,860.69166,923,600
2025-06-302,910.003,070.002,830.003,040.002,832.74264,452,100
2025-06-262,930.002,970.002,830.002,940.002,739.56230,140,900
2025-06-253,100.003,140.002,900.002,930.002,730.24220,301,500
2025-06-243,190.003,240.003,070.003,090.002,879.33144,315,500
2025-06-233,070.003,290.003,060.003,190.002,972.51210,462,500
2025-06-203,330.003,340.003,160.003,200.002,840.40223,744,600
2025-06-193,560.003,580.003,300.003,330.002,955.80230,240,300
2025-06-183,500.003,590.003,470.003,550.003,151.07242,733,200
2025-06-173,280.003,490.003,240.003,470.003,080.06289,461,100
2025-06-163,330.003,370.003,230.003,280.002,911.42177,098,300
2025-06-133,270.003,340.003,240.003,300.002,929.17224,736,200
2025-06-123,320.003,330.003,130.003,170.002,813.78249,105,300
2025-06-113,260.003,370.003,210.003,280.002,911.42237,081,700
2025-06-103,350.003,420.003,230.003,260.002,893.66437,510,400
2025-06-053,590.003,620.003,430.003,450.003,062.31193,549,500
2025-06-043,400.003,660.003,390.003,550.003,151.07422,549,000
2025-06-033,350.003,390.003,260.003,360.002,982.43278,458,600
2025-06-023,170.003,330.003,160.003,320.002,946.92324,002,700
2025-05-283,030.003,220.003,030.003,110.002,760.52285,387,300
2025-05-273,110.003,120.003,010.003,030.002,689.51193,424,600
2025-05-263,170.003,280.003,030.003,110.002,760.52305,568,000
2025-05-232,980.003,130.002,980.003,130.002,778.27209,432,100
2025-05-222,990.003,080.002,930.002,960.002,627.37367,750,100
2025-05-212,780.002,920.002,770.002,910.002,582.99329,772,300
2025-05-202,720.002,740.002,660.002,730.002,423.22163,229,300
2025-05-192,670.002,730.002,640.002,720.002,414.34210,292,700
2025-05-162,660.002,670.002,600.002,640.002,343.33174,863,200
2025-05-152,530.002,660.002,500.002,550.002,263.45332,822,200
← NewerPage 6 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.