Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Aneka Tambang Tbk (ANTM) Historical Prices

ID:ANTM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,750.002,780.002,720.002,750.002,750.00-0.36%37,892,3980.38
Nov 10, 20262,750.002,810.002,750.002,760.002,760.00+2.60%58,551,1990.59
Nov 09, 20262,750.002,780.002,700.002,710.002,710.00+0.74%86,234,0000.88
Nov 06, 20262,650.002,710.002,620.002,690.002,690.00-1.10%78,180,6020.79
Nov 05, 20262,700.002,800.002,700.002,720.002,720.00+4.62%147,336,9841.50
Nov 04, 20262,390.002,620.002,330.002,600.002,600.00+8.33%134,090,4061.37
Nov 03, 20262,610.002,630.002,400.002,400.002,400.00-6.98%159,582,8911.63
Nov 02, 20262,610.002,630.002,540.002,580.002,580.00-1.53%77,403,1020.77
Oct 30, 20262,640.002,670.002,560.002,620.002,620.00-1.87%73,951,2000.74
Oct 29, 20262,800.002,830.002,670.002,670.002,670.00-4.64%84,210,0000.85
Oct 28, 20262,780.002,840.002,730.002,800.002,800.00+1.08%86,278,9000.87
Oct 27, 20262,760.002,810.002,640.002,770.002,770.00+0.36%135,379,8001.37
Oct 26, 20262,840.002,850.002,750.002,760.002,760.00-3.50%78,695,5000.80
Oct 23, 20262,840.002,890.002,790.002,860.002,860.00+0.70%85,507,7000.87
Oct 22, 20262,700.002,860.002,650.002,840.002,840.00+4.41%123,756,1001.26
Oct 21, 20262,770.002,770.002,620.002,720.002,720.00-0.73%113,698,9001.17
Oct 20, 20262,530.002,760.002,530.002,740.002,740.00+10.48%142,775,4001.47
Oct 19, 20262,400.002,550.002,380.002,480.002,480.00-2.75%236,862,1002.47
Oct 16, 20262,550.002,750.002,550.002,550.002,550.00-14.72%216,135,6002.28
Oct 15, 20263,030.003,060.002,870.002,990.002,990.00-1.97%134,191,4101.42
Oct 14, 20263,100.003,140.003,030.003,050.003,050.00-1.61%61,683,2000.65
Oct 13, 20263,050.003,120.003,020.003,100.003,100.00+1.64%61,540,9000.65
Oct 12, 20263,220.003,230.003,050.003,050.003,050.00-4.09%91,201,9000.95
Oct 09, 20263,170.003,200.003,130.003,180.003,180.00+0.95%37,397,5000.38
Oct 08, 20263,220.003,240.003,130.003,150.003,150.00-2.48%49,799,7000.51
Oct 07, 20263,250.003,260.003,200.003,230.003,230.00-0.62%33,765,1000.35
Oct 06, 20263,200.003,260.003,180.003,250.003,250.00+1.56%47,928,2000.49
Oct 05, 20263,140.003,210.003,100.003,200.003,200.00+1.91%38,818,6000.39
Oct 02, 20263,120.003,170.003,110.003,140.003,140.00+0.64%27,387,0000.28
Oct 01, 20263,200.003,240.003,120.003,120.003,120.00-2.50%52,025,9000.53
Sep 30, 20263,160.003,270.003,150.003,200.003,200.00+1.27%105,128,0001.06
Sep 29, 20263,100.003,170.003,030.003,160.003,160.00+1.94%79,484,2000.80
Sep 28, 20263,200.003,210.003,090.003,100.003,100.00-4.02%77,533,4000.78
Sep 25, 20263,290.003,320.003,220.003,230.003,230.00-1.22%67,544,1000.68
Sep 24, 20263,250.003,290.003,220.003,270.003,270.00-0.30%53,729,0000.54
Sep 23, 20263,230.003,310.003,170.003,280.003,280.00+3.47%80,259,4000.80
Sep 22, 20263,250.003,270.003,140.003,170.003,170.00-2.16%80,058,6000.79
Sep 21, 20263,340.003,370.003,230.003,240.003,240.00-2.99%108,664,3001.06
Sep 18, 20263,310.003,350.003,250.003,340.003,340.00+1.83%135,669,0001.33
Sep 17, 20263,250.003,290.003,190.003,280.003,280.00+1.86%71,211,3000.69
Sep 16, 20263,260.003,340.003,200.003,220.003,220.00-1.53%142,697,7001.38
Sep 15, 20263,190.003,290.003,160.003,270.003,270.00+2.51%136,346,8001.32
Sep 14, 20263,240.003,250.003,100.003,190.003,190.00-2.45%153,989,7001.49
Sep 11, 20263,230.003,270.003,140.003,270.003,270.000.00%135,708,2001.34
Sep 10, 20263,230.003,330.003,220.003,270.003,270.00+2.19%255,111,3002.47
Sep 09, 20263,080.003,210.003,070.003,200.003,200.00+3.90%205,956,8002.01
Sep 08, 20263,080.003,110.003,060.003,080.003,080.000.00%96,926,9000.92
Sep 07, 20263,120.003,120.003,070.003,080.003,080.00-1.28%72,342,2000.65
Sep 04, 20263,170.003,180.003,100.003,120.003,120.00-0.95%83,943,4000.74
Sep 03, 20263,060.003,150.003,060.003,150.003,150.00+3.96%136,685,6001.18