Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,550.002,750.002,550.002,550.002,550.00216,135,600
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
2026-09-183,310.003,350.003,250.003,340.003,340.00135,669,000
2026-09-173,250.003,290.003,190.003,280.003,280.0071,211,300
2026-09-163,260.003,340.003,200.003,220.003,220.00142,697,700
2026-09-153,190.003,290.003,160.003,270.003,270.00136,346,800
2026-09-143,240.003,250.003,100.003,190.003,190.00153,989,700
2026-09-113,230.003,270.003,140.003,270.003,270.00135,708,200
2026-09-103,230.003,330.003,220.003,270.003,270.00255,111,300
2026-09-093,080.003,210.003,070.003,200.003,200.00205,956,800
2026-09-083,080.003,110.003,060.003,080.003,080.0096,926,900
2026-09-073,120.003,120.003,070.003,080.003,080.0072,342,200
2026-09-043,170.003,180.003,100.003,120.003,120.0083,943,400
2026-09-033,060.003,150.003,060.003,150.003,150.00136,685,600
2026-09-023,070.003,080.003,020.003,030.003,030.0097,962,500
2026-09-013,110.003,150.003,080.003,080.003,080.0087,778,200
2026-08-313,110.003,130.003,090.003,100.003,100.0088,604,100
2026-08-283,180.003,180.003,140.003,160.003,160.0062,500,400
2026-08-273,100.003,200.003,100.003,180.003,180.0071,295,100
2026-08-263,200.003,290.003,140.003,160.003,160.00125,424,800
2026-08-253,190.003,190.003,190.003,190.003,190.000
2026-08-243,190.003,250.003,180.003,190.003,190.00114,351,200
2026-08-213,160.003,190.003,120.003,170.003,170.00114,077,500
2026-08-203,120.003,170.003,110.003,140.003,140.00141,884,600
2026-08-193,100.003,110.003,010.003,030.003,030.0093,004,300
2026-08-183,150.003,160.003,080.003,100.003,100.0090,263,100
2026-08-173,070.003,070.003,070.003,070.003,070.000
2026-08-143,000.003,090.002,970.003,070.003,070.0083,223,900
2026-08-133,120.003,120.002,980.003,000.003,000.0086,077,700
2026-08-123,100.003,120.003,070.003,090.003,090.0057,409,700
2026-08-113,190.003,210.003,060.003,090.003,090.00110,426,400
2026-08-103,180.003,220.003,130.003,140.003,140.00107,393,800
2026-08-073,090.003,170.003,080.003,160.003,160.00108,524,600
2026-08-063,170.003,180.003,070.003,080.003,080.00172,099,500
2026-08-052,930.003,080.002,920.003,070.003,070.00187,572,000
2026-08-042,880.002,920.002,880.002,890.002,890.0070,023,600
2026-08-032,920.002,920.002,860.002,870.002,870.0046,158,100
2026-07-312,880.002,900.002,860.002,880.002,880.0098,459,300
2026-07-302,860.002,900.002,820.002,860.002,860.0076,364,900
2026-07-292,890.002,900.002,800.002,840.002,840.0066,694,800
2026-07-282,950.002,960.002,870.002,890.002,890.0087,944,700
2026-07-273,020.003,050.002,940.002,970.002,970.0098,598,300
Page 1 of 5 · 252 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.