PT Anabatic Technologies Tbk(ID:ATIC)
Rp418.00+18.00 (+4.50%)
ID:ATIC
PT Anabatic Technologies Tbk historical prices
Rp418.00
At close:+18.00 (+4.50%)
PT Anabatic Technologies Tbk (ATIC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 400.00 | 428.00 | 398.00 | 418.00 | 418.00 | +4.50% | 18,900 | 0.23 |
| Nov 10, 2026 | 404.00 | 404.00 | 392.00 | 400.00 | 400.00 | -3.38% | 37,200 | 0.45 |
| Nov 09, 2026 | 408.00 | 410.00 | 392.00 | 404.00 | 404.00 | -2.42% | 187,500 | 2.36 |
| Nov 06, 2026 | 420.00 | 420.00 | 400.00 | 414.00 | 414.00 | -3.27% | 24,700 | 0.31 |
| Nov 05, 2026 | 410.00 | 432.00 | 410.00 | 428.00 | 428.00 | -0.47% | 55,700 | 0.69 |
| Nov 04, 2026 | 426.00 | 448.00 | 400.00 | 430.00 | 430.00 | +1.90% | 23,100 | 0.28 |
| Nov 03, 2026 | 410.00 | 448.00 | 400.00 | 422.00 | 422.00 | +1.93% | 55,800 | 0.67 |
| Nov 02, 2026 | 412.00 | 414.00 | 388.00 | 414.00 | 414.00 | -0.48% | 28,800 | 0.34 |
| Oct 30, 2026 | 428.00 | 428.00 | 400.00 | 416.00 | 416.00 | -2.80% | 32,200 | 0.37 |
| Oct 29, 2026 | 438.00 | 440.00 | 414.00 | 428.00 | 428.00 | +2.39% | 114,000 | 1.31 |
| Oct 28, 2026 | 440.00 | 440.00 | 418.00 | 418.00 | 418.00 | -2.79% | 15,800 | 0.17 |
| Oct 27, 2026 | 440.00 | 440.00 | 420.00 | 430.00 | 430.00 | -2.27% | 35,500 | 0.38 |
| Oct 26, 2026 | 432.00 | 440.00 | 418.00 | 440.00 | 440.00 | +1.85% | 95,000 | 1.00 |
| Oct 23, 2026 | 434.00 | 436.00 | 424.00 | 432.00 | 432.00 | -0.92% | 19,900 | 0.21 |
| Oct 22, 2026 | 430.00 | 444.00 | 424.00 | 436.00 | 436.00 | +1.40% | 34,900 | 0.36 |
| Oct 21, 2026 | 438.00 | 444.00 | 420.00 | 430.00 | 430.00 | -2.71% | 40,800 | 0.42 |
| Oct 20, 2026 | 434.00 | 460.00 | 426.00 | 442.00 | 442.00 | +1.84% | 300,600 | 3.13 |
| Oct 19, 2026 | 390.00 | 442.00 | 364.00 | 434.00 | 434.00 | +11.28% | 293,500 | 3.16 |
| Oct 16, 2026 | 428.00 | 428.00 | 380.00 | 390.00 | 390.00 | -11.36% | 393,100 | 4.34 |
| Oct 15, 2026 | 438.00 | 446.00 | 426.00 | 440.00 | 440.00 | +0.46% | 20,900 | 0.19 |
| Oct 14, 2026 | 436.00 | 442.00 | 428.00 | 438.00 | 438.00 | +0.46% | 21,500 | 0.19 |
| Oct 13, 2026 | 430.00 | 438.00 | 420.00 | 436.00 | 436.00 | +1.40% | 74,700 | 0.66 |
| Oct 12, 2026 | 428.00 | 446.00 | 428.00 | 430.00 | 430.00 | -2.71% | 49,400 | 0.43 |
| Oct 09, 2026 | 452.00 | 452.00 | 438.00 | 442.00 | 442.00 | -2.21% | 48,100 | 0.41 |
| Oct 08, 2026 | 440.00 | 452.00 | 434.00 | 452.00 | 452.00 | +3.20% | 23,200 | 0.19 |
| Oct 07, 2026 | 430.00 | 460.00 | 428.00 | 438.00 | 438.00 | +1.39% | 218,600 | 1.86 |
| Oct 06, 2026 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | +0.00% | 21,300 | 0.18 |
| Oct 05, 2026 | 430.00 | 438.00 | 418.00 | 432.00 | 432.00 | -1.82% | 37,000 | 0.31 |
| Oct 02, 2026 | 452.00 | 452.00 | 426.00 | 440.00 | 440.00 | -0.90% | 52,600 | 0.43 |
| Oct 01, 2026 | 442.00 | 444.00 | 430.00 | 444.00 | 444.00 | +0.00% | 16,200 | 0.13 |
| Sep 30, 2026 | 448.00 | 448.00 | 438.00 | 444.00 | 444.00 | -0.89% | 11,500 | 0.08 |
| Sep 29, 2026 | 436.00 | 448.00 | 430.00 | 448.00 | 448.00 | +2.28% | 139,900 | 0.75 |
| Sep 28, 2026 | 458.00 | 458.00 | 430.00 | 438.00 | 438.00 | +0.46% | 219,200 | 1.18 |
| Sep 25, 2026 | 438.00 | 454.00 | 436.00 | 436.00 | 436.00 | -1.80% | 153,400 | 0.83 |
| Sep 24, 2026 | 450.00 | 450.00 | 436.00 | 444.00 | 444.00 | -0.89% | 75,900 | 0.41 |
| Sep 23, 2026 | 444.00 | 448.00 | 432.00 | 448.00 | 448.00 | +1.36% | 66,000 | 0.36 |
| Sep 22, 2026 | 464.00 | 464.00 | 442.00 | 442.00 | 442.00 | +0.00% | 270,000 | 1.49 |
| Sep 21, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -1.78% | 99,200 | 0.55 |
| Sep 18, 2026 | 458.00 | 458.00 | 444.00 | 450.00 | 450.00 | -1.75% | 58,400 | 0.32 |
| Sep 17, 2026 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | -0.87% | 28,700 | 0.16 |
| Sep 16, 2026 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | +1.32% | 81,800 | 0.46 |
| Sep 15, 2026 | 462.00 | 462.00 | 454.00 | 456.00 | 456.00 | -1.72% | 186,200 | 1.05 |
| Sep 14, 2026 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | -0.43% | 19,500 | 0.11 |
| Sep 11, 2026 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | +0.00% | 60,100 | 0.34 |
| Sep 10, 2026 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | -0.43% | 186,600 | 1.07 |
| Sep 09, 2026 | 466.00 | 468.00 | 462.00 | 468.00 | 468.00 | +0.43% | 42,800 | 0.24 |
| Sep 08, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.85% | 44,600 | 0.25 |
| Sep 07, 2026 | 462.00 | 470.00 | 460.00 | 470.00 | 470.00 | +2.17% | 56,200 | 0.32 |
| Sep 04, 2026 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | -1.29% | 52,700 | 0.30 |
| Sep 03, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | +0.00% | 35,600 | 0.20 |
