PT Aneka Tambang Tbk (ASX:ATM)
Australia · Delayed Price · Currency is AUD 1.005
0.00 (0.00%)
Sep 25, 2025, 3:59 PM AEST
PT Aneka Tambang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 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 16, 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 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| 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 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| 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 | 1.01 | 1.01 | 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 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 203 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 186 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 80 |
| Aug 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 80 |
| Aug 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 21, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 10,697 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,364 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 385 |
| Aug 18, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 689 |
| Aug 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 10 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,009 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 789 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 460 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 460 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Aug 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 11 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 5,000 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 50 |
| Aug 1, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | 1.80% | 35,748 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 1,077 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 310 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 366 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 81 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 35 |