PT Aneka Tambang Tbk (ASX:ATM)
Australia · Delayed Price · Currency is AUD 0.9450
+0.0100 (1.07%)
Dec 4, 2025, 9:59 AM AEST
PT Aneka Tambang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 725 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 597 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 1,500 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 598 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 105 |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 85 |
| Nov 18, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.05% | 18 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1,077 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 12 |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.76% | 8,796 |
| Nov 10, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 85,344 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1 |
| Nov 6, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -5.00% | 4,031 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 3,901 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 523 |
| Oct 31, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,000 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 7,563 |
| Oct 28, 2025 | 1.05 | 1.20 | 1.03 | 1.03 | 1.03 | -1.90% | 33,757 |
| Oct 27, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.98% | 17,638 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -1.34% | 7,555 |
| Oct 23, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 7.69% | 8,756 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 3,878 |
| Oct 20, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 10,706 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 13 |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | 1,289 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.95% | 495 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.97% | 85 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 253 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,798 |
| Oct 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 25 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 200 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 52 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | 3,037 |
| Sep 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.00% | 40 |
| Sep 25, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.69% | 7,130 |
| Sep 24, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.67% | 12,385 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -10.10% | 580 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 5,909 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 18 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 500 |
| Sep 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Sep 10, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 9,886 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 1,818 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 10 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 57 |
| Sep 1, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 234 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 5,003 |