PT Antam (Persero) Tbk (ASX:ATM)
Australia · Delayed Price · Currency is AUD 1.040
0.00 (0.00%)
Jun 4, 2026, 2:50 PM AEST
ASX:ATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 3,193 |
| Jun 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 10 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,567 |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.97% | 170 |
| May 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | 1,100 |
| May 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 256 |
| May 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 850 |
| May 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 2,647 |
| May 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 4,140 |
| May 4, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 10,082 |
| Apr 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5 |
| Apr 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 2,000 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 252 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 9 |
| Apr 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 14 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 35 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 4,745 |
| Apr 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 15,050 |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 5,577 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,818 |
| Feb 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 142 |
| Feb 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 2,034 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 1,372 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 1,732 |
| Feb 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 105 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 3,219 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,838 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 480 |
| Jan 28, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.28% | 5,618 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.79% | 473 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 2,486 |
| Jan 22, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 5.53% | 13,588 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.19% | 1,892 |
| Jan 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 502 |
| Jan 15, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.14% | 1,548 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.31% | 2,000 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.02% | 120 |
| Jan 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 500 |
| Jan 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | 570 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -3.95% | 1,057 |
| Dec 29, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 4.12% | 100,438 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.95% | 1,030 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.84% | 2,173 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 57 |
| Dec 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 105 |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | 422 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 61 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 3,461 |