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
2026-10-192,400.002,550.002,380.002,480.002,480.00236,862,100
2026-10-162,550.002,750.002,550.002,550.002,550.00216,135,600
2026-10-153,030.003,060.002,870.002,990.002,990.00134,191,400
2026-10-143,100.003,140.003,030.003,050.003,050.0061,683,200
2026-10-133,050.003,120.003,020.003,100.003,100.0061,540,900
2026-10-123,220.003,230.003,050.003,050.003,050.0091,201,900
2026-10-093,170.003,200.003,130.003,180.003,180.0037,397,500
2026-10-083,220.003,240.003,130.003,150.003,150.0049,799,700
2026-10-073,250.003,260.003,200.003,230.003,230.0033,765,100
2026-10-063,200.003,260.003,180.003,250.003,250.0047,928,200
2026-10-053,140.003,210.003,100.003,200.003,200.0038,808,400
2026-10-023,120.003,170.003,110.003,140.003,140.0027,387,000
2026-10-013,200.003,240.003,120.003,120.003,120.0052,025,900
2026-09-303,160.003,270.003,150.003,200.003,200.00105,128,000
2026-09-293,100.003,170.003,030.003,160.003,160.0079,484,200
2026-09-283,200.003,210.003,090.003,100.003,100.0077,533,400
2026-09-253,290.003,320.003,220.003,230.003,230.0067,544,100
2026-09-243,250.003,290.003,220.003,270.003,270.0053,729,000
2026-09-233,230.003,310.003,170.003,280.003,280.0080,259,400
2026-09-223,250.003,270.003,140.003,170.003,170.0080,058,600
2026-09-213,340.003,370.003,230.003,240.003,240.00108,664,300
Page 1 of 1 · 21 trading days

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.