PT Aneka Tambang Tbk (FRA:AKTA)
Germany · Delayed Price · Currency is EUR 0.1370
-0.0040 (-2.84%)
At close: Nov 28, 2025
PT Aneka Tambang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.22% | - |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | - |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | - |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | - |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 270 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.97% | - |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 20.83% | 7,500 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.35% | - |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | - |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.55% | - |
| Nov 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.32% | 17,000 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | - |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | - |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.16% | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.49% | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | - |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.22% | - |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.06% | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 18,750 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | - |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.88% | - |
| Oct 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -4.44% | 4,705 |
| Oct 6, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.81% | 10,000 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.64% | - |
| Sep 30, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 116,371 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.81% | - |
| Sep 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.24% | 40,000 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | - |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.14% | - |