PT Antam (Persero) Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,605.00 | 1,605.00 | 1,540.00 | 1,600.00 | 1,420.20 | 219,900,400 |
| 2024-10-30 | 1,620.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,446.83 | 114,888,200 |
| 2024-10-29 | 1,620.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,433.52 | 50,332,700 |
| 2024-10-28 | 1,590.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,429.08 | 75,462,300 |
| 2024-10-25 | 1,620.00 | 1,655.00 | 1,585.00 | 1,585.00 | 1,406.89 | 84,326,300 |
| 2024-10-24 | 1,640.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,437.96 | 55,964,600 |
| 2024-10-23 | 1,680.00 | 1,685.00 | 1,640.00 | 1,650.00 | 1,464.58 | 66,120,100 |
| 2024-10-22 | 1,695.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,482.34 | 87,540,600 |
| 2024-10-21 | 1,645.00 | 1,765.00 | 1,640.00 | 1,690.00 | 1,500.09 | 243,375,700 |
| 2024-10-18 | 1,630.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,442.39 | 83,020,900 |
| 2024-10-17 | 1,585.00 | 1,625.00 | 1,570.00 | 1,620.00 | 1,437.96 | 103,812,400 |
| 2024-10-16 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,393.57 | 89,196,200 |
| 2024-10-15 | 1,630.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,420.20 | 131,950,900 |
| 2024-10-14 | 1,575.00 | 1,640.00 | 1,565.00 | 1,630.00 | 1,446.83 | 173,551,800 |
| 2024-10-11 | 1,545.00 | 1,565.00 | 1,535.00 | 1,565.00 | 1,389.14 | 86,316,100 |
| 2024-10-10 | 1,515.00 | 1,540.00 | 1,515.00 | 1,535.00 | 1,362.51 | 59,202,600 |
| 2024-10-09 | 1,515.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,344.75 | 73,795,700 |
| 2024-10-08 | 1,545.00 | 1,575.00 | 1,505.00 | 1,525.00 | 1,353.63 | 137,208,800 |
| 2024-10-07 | 1,530.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,371.38 | 85,637,900 |
| 2024-10-04 | 1,535.00 | 1,545.00 | 1,500.00 | 1,525.00 | 1,353.63 | 75,683,200 |
| 2024-10-03 | 1,550.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,362.51 | 199,006,700 |
| 2024-10-02 | 1,510.00 | 1,570.00 | 1,480.00 | 1,535.00 | 1,362.51 | 254,461,600 |
| 2024-10-01 | 1,490.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,331.44 | 123,533,000 |
| 2024-09-30 | 1,480.00 | 1,490.00 | 1,435.00 | 1,480.00 | 1,313.69 | 131,933,000 |
| 2024-09-27 | 1,430.00 | 1,480.00 | 1,425.00 | 1,470.00 | 1,304.81 | 146,334,800 |
| 2024-09-26 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,264.87 | 119,737,300 |
| 2024-09-25 | 1,420.00 | 1,445.00 | 1,405.00 | 1,440.00 | 1,278.18 | 213,527,100 |
| 2024-09-24 | 1,400.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,251.55 | 99,822,100 |
| 2024-09-23 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,238.24 | 124,951,500 |
| 2024-09-20 | 1,380.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,216.05 | 66,852,400 |
| 2024-09-19 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,220.49 | 64,130,700 |
| 2024-09-18 | 1,380.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,211.61 | 54,056,600 |
| 2024-09-17 | 1,350.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,224.92 | 153,082,200 |
| 2024-09-13 | 1,365.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,184.98 | 101,550,200 |
| 2024-09-12 | 1,325.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,193.86 | 104,507,600 |
| 2024-09-11 | 1,320.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,167.23 | 95,724,000 |
| 2024-09-10 | 1,320.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,171.67 | 61,469,800 |
| 2024-09-09 | 1,335.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,171.67 | 92,572,800 |
| 2024-09-06 | 1,345.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,184.98 | 77,347,000 |
| 2024-09-05 | 1,350.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,193.86 | 106,245,300 |
| 2024-09-04 | 1,350.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,193.86 | 98,870,900 |
| 2024-09-03 | 1,400.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,216.05 | 87,618,500 |
| 2024-09-02 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,238.24 | 116,937,200 |
| 2024-08-30 | 1,415.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,233.80 | 764,070,300 |
| 2024-08-29 | 1,450.00 | 1,455.00 | 1,400.00 | 1,410.00 | 1,251.55 | 111,056,900 |
| 2024-08-28 | 1,480.00 | 1,485.00 | 1,450.00 | 1,450.00 | 1,287.06 | 41,278,000 |
| 2024-08-27 | 1,480.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,304.81 | 37,690,700 |
| 2024-08-26 | 1,460.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,313.69 | 75,022,900 |
| 2024-08-23 | 1,445.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,287.06 | 45,814,100 |
| 2024-08-22 | 1,470.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,278.18 | 73,634,500 |
| 2024-08-21 | 1,485.00 | 1,525.00 | 1,465.00 | 1,470.00 | 1,304.81 | 133,225,200 |
| 2024-08-20 | 1,480.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,309.25 | 88,428,900 |
| 2024-08-19 | 1,475.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,304.81 | 179,600,100 |
| 2024-08-16 | 1,405.00 | 1,510.00 | 1,400.00 | 1,460.00 | 1,295.93 | 377,536,100 |
| 2024-08-15 | 1,310.00 | 1,390.00 | 1,305.00 | 1,385.00 | 1,229.36 | 177,044,200 |
| 2024-08-14 | 1,310.00 | 1,320.00 | 1,290.00 | 1,305.00 | 1,158.35 | 46,923,100 |
| 2024-08-13 | 1,320.00 | 1,330.00 | 1,280.00 | 1,310.00 | 1,162.79 | 109,937,300 |
| 2024-08-12 | 1,290.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,162.79 | 38,054,700 |
| 2024-08-09 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,140.60 | 26,308,700 |
| 2024-08-08 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,127.29 | 46,868,600 |
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.