PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,395.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,242.68 | 67,722,800 |
| 2025-02-03 | 1,395.00 | 1,405.00 | 1,355.00 | 1,380.00 | 1,224.92 | 49,107,900 |
| 2025-01-31 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,233.80 | 61,882,500 |
| 2025-01-30 | 1,490.00 | 1,490.00 | 1,385.00 | 1,395.00 | 1,238.24 | 92,858,400 |
| 2025-01-24 | 1,490.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,322.56 | 19,564,100 |
| 2025-01-23 | 1,525.00 | 1,525.00 | 1,480.00 | 1,490.00 | 1,322.56 | 30,835,200 |
| 2025-01-22 | 1,515.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,349.19 | 23,644,500 |
| 2025-01-21 | 1,510.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,340.32 | 22,004,000 |
| 2025-01-20 | 1,515.00 | 1,535.00 | 1,500.00 | 1,510.00 | 1,340.32 | 19,484,000 |
| 2025-01-17 | 1,530.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,349.19 | 14,490,400 |
| 2025-01-16 | 1,535.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,349.19 | 32,746,500 |
| 2025-01-15 | 1,520.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,358.07 | 28,123,600 |
| 2025-01-14 | 1,480.00 | 1,535.00 | 1,465.00 | 1,520.00 | 1,349.19 | 59,977,600 |
| 2025-01-13 | 1,475.00 | 1,495.00 | 1,455.00 | 1,480.00 | 1,313.69 | 40,835,000 |
| 2025-01-10 | 1,425.00 | 1,480.00 | 1,425.00 | 1,465.00 | 1,300.37 | 43,730,900 |
| 2025-01-09 | 1,435.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,260.43 | 30,949,900 |
| 2025-01-08 | 1,445.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,269.31 | 34,414,800 |
| 2025-01-07 | 1,470.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,273.74 | 36,008,100 |
| 2025-01-06 | 1,525.00 | 1,540.00 | 1,460.00 | 1,465.00 | 1,300.37 | 28,169,500 |
| 2025-01-03 | 1,560.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,349.19 | 18,198,800 |
| 2025-01-02 | 1,530.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,371.38 | 33,508,800 |
| 2024-12-30 | 1,525.00 | 1,545.00 | 1,490.00 | 1,525.00 | 1,353.63 | 42,238,300 |
| 2024-12-27 | 1,440.00 | 1,535.00 | 1,440.00 | 1,525.00 | 1,353.63 | 51,044,700 |
| 2024-12-24 | 1,460.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,273.74 | 19,521,500 |
| 2024-12-23 | 1,425.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,291.50 | 31,957,000 |
| 2024-12-20 | 1,465.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,260.43 | 31,468,500 |
| 2024-12-19 | 1,495.00 | 1,495.00 | 1,445.00 | 1,470.00 | 1,304.81 | 40,890,300 |
| 2024-12-18 | 1,510.00 | 1,535.00 | 1,495.00 | 1,515.00 | 1,344.75 | 25,835,100 |
| 2024-12-17 | 1,565.00 | 1,565.00 | 1,500.00 | 1,510.00 | 1,340.32 | 45,849,900 |
| 2024-12-16 | 1,570.00 | 1,585.00 | 1,545.00 | 1,560.00 | 1,384.70 | 28,443,900 |
| 2024-12-13 | 1,615.00 | 1,615.00 | 1,575.00 | 1,585.00 | 1,406.89 | 42,789,500 |
| 2024-12-12 | 1,605.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,433.52 | 62,213,000 |
| 2024-12-11 | 1,625.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,420.20 | 72,947,100 |
| 2024-12-10 | 1,500.00 | 1,630.00 | 1,500.00 | 1,625.00 | 1,442.39 | 158,162,400 |
| 2024-12-09 | 1,485.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,322.56 | 42,618,200 |
| 2024-12-06 | 1,490.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,318.13 | 33,502,500 |
| 2024-12-05 | 1,470.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,322.56 | 57,649,600 |
| 2024-12-04 | 1,445.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,300.37 | 46,067,800 |
| 2024-12-03 | 1,410.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,287.06 | 61,191,200 |
| 2024-12-02 | 1,410.00 | 1,435.00 | 1,410.00 | 1,410.00 | 1,251.55 | 28,640,700 |
| 2024-11-29 | 1,420.00 | 1,445.00 | 1,395.00 | 1,430.00 | 1,269.31 | 44,703,300 |
| 2024-11-28 | 1,455.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,260.43 | 30,730,300 |
| 2024-11-26 | 1,485.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,287.06 | 30,282,300 |
| 2024-11-25 | 1,460.00 | 1,485.00 | 1,435.00 | 1,485.00 | 1,318.13 | 68,021,900 |
| 2024-11-22 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,287.06 | 33,202,000 |
| 2024-11-21 | 1,475.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,322.56 | 47,253,500 |
| 2024-11-20 | 1,490.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,304.81 | 63,724,300 |
| 2024-11-19 | 1,410.00 | 1,485.00 | 1,410.00 | 1,475.00 | 1,309.25 | 82,940,100 |
| 2024-11-18 | 1,405.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,238.24 | 32,739,700 |
| 2024-11-15 | 1,470.00 | 1,480.00 | 1,385.00 | 1,400.00 | 1,242.68 | 99,868,300 |
| 2024-11-14 | 1,500.00 | 1,500.00 | 1,455.00 | 1,480.00 | 1,313.69 | 63,863,000 |
| 2024-11-13 | 1,560.00 | 1,560.00 | 1,495.00 | 1,500.00 | 1,331.44 | 52,007,900 |
| 2024-11-12 | 1,510.00 | 1,565.00 | 1,510.00 | 1,565.00 | 1,389.14 | 50,902,500 |
| 2024-11-11 | 1,580.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,358.07 | 49,021,500 |
| 2024-11-08 | 1,595.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,406.89 | 61,159,000 |
| 2024-11-07 | 1,520.00 | 1,580.00 | 1,480.00 | 1,575.00 | 1,398.01 | 119,230,900 |
| 2024-11-06 | 1,575.00 | 1,590.00 | 1,530.00 | 1,540.00 | 1,366.94 | 70,410,300 |
| 2024-11-05 | 1,525.00 | 1,575.00 | 1,525.00 | 1,575.00 | 1,398.01 | 113,169,500 |
| 2024-11-04 | 1,520.00 | 1,560.00 | 1,480.00 | 1,525.00 | 1,353.63 | 90,822,600 |
| 2024-11-01 | 1,590.00 | 1,590.00 | 1,515.00 | 1,520.00 | 1,349.19 | 86,562,200 |
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.