PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,620.00 | 2,630.00 | 2,460.00 | 2,550.00 | 2,263.45 | 356,244,400 |
| 2025-05-09 | 2,600.00 | 2,690.00 | 2,590.00 | 2,680.00 | 2,378.84 | 218,194,600 |
| 2025-05-08 | 2,780.00 | 2,860.00 | 2,600.00 | 2,610.00 | 2,316.71 | 522,454,300 |
| 2025-05-07 | 2,560.00 | 2,780.00 | 2,550.00 | 2,750.00 | 2,440.97 | 617,628,300 |
| 2025-05-06 | 2,360.00 | 2,540.00 | 2,360.00 | 2,540.00 | 2,254.57 | 333,198,600 |
| 2025-05-05 | 2,280.00 | 2,340.00 | 2,270.00 | 2,320.00 | 2,059.29 | 152,617,900 |
| 2025-05-02 | 2,270.00 | 2,340.00 | 2,240.00 | 2,290.00 | 2,032.66 | 357,918,800 |
| 2025-04-30 | 2,190.00 | 2,300.00 | 2,160.00 | 2,170.00 | 1,926.15 | 320,158,300 |
| 2025-04-29 | 2,150.00 | 2,180.00 | 2,140.00 | 2,180.00 | 1,935.03 | 162,278,000 |
| 2025-04-28 | 2,140.00 | 2,160.00 | 2,090.00 | 2,130.00 | 1,890.64 | 145,265,800 |
| 2025-04-25 | 2,180.00 | 2,190.00 | 2,120.00 | 2,140.00 | 1,899.52 | 151,595,100 |
| 2025-04-24 | 2,110.00 | 2,150.00 | 2,090.00 | 2,150.00 | 1,908.40 | 252,026,600 |
| 2025-04-23 | 2,160.00 | 2,160.00 | 2,030.00 | 2,070.00 | 1,837.39 | 297,133,100 |
| 2025-04-22 | 2,130.00 | 2,210.00 | 2,130.00 | 2,190.00 | 1,943.90 | 360,805,600 |
| 2025-04-21 | 1,980.00 | 2,090.00 | 1,965.00 | 2,090.00 | 1,855.14 | 319,927,200 |
| 2025-04-17 | 1,950.00 | 1,970.00 | 1,925.00 | 1,945.00 | 1,726.43 | 208,479,100 |
| 2025-04-16 | 1,910.00 | 1,940.00 | 1,860.00 | 1,925.00 | 1,708.68 | 255,794,800 |
| 2025-04-15 | 1,865.00 | 1,960.00 | 1,820.00 | 1,860.00 | 1,650.99 | 300,016,300 |
| 2025-04-14 | 1,740.00 | 1,850.00 | 1,740.00 | 1,830.00 | 1,624.36 | 190,556,900 |
| 2025-04-11 | 1,660.00 | 1,745.00 | 1,650.00 | 1,690.00 | 1,500.09 | 187,903,400 |
| 2025-04-10 | 1,575.00 | 1,680.00 | 1,575.00 | 1,630.00 | 1,446.83 | 175,844,900 |
| 2025-04-09 | 1,415.00 | 1,580.00 | 1,415.00 | 1,475.00 | 1,309.25 | 160,024,000 |
| 2025-04-08 | 1,450.00 | 1,480.00 | 1,390.00 | 1,400.00 | 1,242.68 | 133,964,900 |
| 2025-03-27 | 1,650.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,451.27 | 32,277,300 |
| 2025-03-26 | 1,620.00 | 1,660.00 | 1,615.00 | 1,650.00 | 1,464.58 | 39,601,200 |
| 2025-03-25 | 1,595.00 | 1,615.00 | 1,555.00 | 1,600.00 | 1,420.20 | 24,572,800 |
| 2025-03-24 | 1,585.00 | 1,620.00 | 1,535.00 | 1,590.00 | 1,411.33 | 46,998,300 |
| 2025-03-21 | 1,645.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,406.89 | 40,953,200 |
| 2025-03-20 | 1,660.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,460.15 | 59,817,400 |
| 2025-03-19 | 1,640.00 | 1,670.00 | 1,620.00 | 1,660.00 | 1,473.46 | 60,532,100 |
| 2025-03-18 | 1,660.00 | 1,670.00 | 1,545.00 | 1,635.00 | 1,451.27 | 72,950,300 |
| 2025-03-17 | 1,620.00 | 1,690.00 | 1,615.00 | 1,655.00 | 1,469.02 | 101,971,200 |
| 2025-03-14 | 1,560.00 | 1,615.00 | 1,560.00 | 1,590.00 | 1,411.33 | 64,294,500 |
| 2025-03-13 | 1,550.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,362.51 | 47,350,400 |
| 2025-03-12 | 1,545.00 | 1,585.00 | 1,530.00 | 1,545.00 | 1,371.38 | 66,399,100 |
| 2025-03-11 | 1,490.00 | 1,525.00 | 1,465.00 | 1,520.00 | 1,349.19 | 39,764,400 |
| 2025-03-10 | 1,600.00 | 1,610.00 | 1,475.00 | 1,490.00 | 1,322.56 | 102,645,500 |
| 2025-03-07 | 1,625.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,446.83 | 36,726,500 |
| 2025-03-06 | 1,620.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,442.39 | 34,278,000 |
| 2025-03-05 | 1,545.00 | 1,630.00 | 1,545.00 | 1,620.00 | 1,437.96 | 64,897,700 |
| 2025-03-04 | 1,595.00 | 1,615.00 | 1,530.00 | 1,540.00 | 1,366.94 | 45,571,400 |
| 2025-03-03 | 1,580.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,406.89 | 88,386,800 |
| 2025-02-28 | 1,615.00 | 1,615.00 | 1,505.00 | 1,585.00 | 1,406.89 | 88,545,000 |
| 2025-02-27 | 1,630.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,442.39 | 44,544,100 |
| 2025-02-26 | 1,635.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,446.83 | 51,465,900 |
| 2025-02-25 | 1,650.00 | 1,665.00 | 1,600.00 | 1,635.00 | 1,451.27 | 60,916,100 |
| 2025-02-24 | 1,630.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,455.71 | 52,458,900 |
| 2025-02-21 | 1,685.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,437.96 | 75,344,800 |
| 2025-02-20 | 1,575.00 | 1,690.00 | 1,570.00 | 1,685.00 | 1,495.65 | 167,232,000 |
| 2025-02-19 | 1,565.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,398.01 | 64,348,100 |
| 2025-02-18 | 1,555.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,375.82 | 33,927,800 |
| 2025-02-17 | 1,530.00 | 1,560.00 | 1,515.00 | 1,555.00 | 1,380.26 | 67,708,700 |
| 2025-02-14 | 1,475.00 | 1,535.00 | 1,475.00 | 1,530.00 | 1,358.07 | 121,036,100 |
| 2025-02-13 | 1,395.00 | 1,470.00 | 1,395.00 | 1,470.00 | 1,304.81 | 90,550,900 |
| 2025-02-12 | 1,405.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,238.24 | 33,267,100 |
| 2025-02-11 | 1,405.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,242.68 | 52,510,000 |
| 2025-02-10 | 1,435.00 | 1,435.00 | 1,380.00 | 1,385.00 | 1,229.36 | 40,971,800 |
| 2025-02-07 | 1,400.00 | 1,435.00 | 1,365.00 | 1,430.00 | 1,269.31 | 54,097,100 |
| 2025-02-06 | 1,450.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,242.68 | 60,107,000 |
| 2025-02-05 | 1,410.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,287.06 | 87,360,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 209.9887 IDR |
| 2025-06-23 | 151.7727 IDR |
| 2024-05-21 | 128.0712 IDR |
| 2023-06-26 | 79.5016 IDR |
| 2022-06-06 | 38.7367 IDR |
| 2021-04-16 | 16.7399 IDR |
| 2020-06-22 | 2.8200 IDR |
| 2019-05-06 | 12.7400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.