Skip to main content
logo
PT Aneka Tambang Tbk (FRA:AKTA)
Germany flag Germany · Delayed Price · Currency is EUR
0.1950
+0.0100 (5.41%)
Last updated: Apr 24, 2026, 8:05 AM CET

FRA:AKTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.190.190.190.190.19-2.12%-
Apr 22, 20260.190.190.190.190.192.16%1,725
Apr 21, 20260.190.190.190.190.19-7.50%-
Apr 20, 20260.200.200.200.200.208.11%-
Apr 17, 20260.190.190.190.190.192.21%-
Apr 16, 20260.180.180.180.180.18--
Apr 15, 20260.180.180.180.180.184.02%-
Apr 14, 20260.170.170.170.170.171.16%-
Apr 13, 20260.170.170.170.170.17-0.58%-
Apr 10, 20260.170.170.170.170.171.17%-
Apr 9, 20260.170.170.170.170.170.59%-
Apr 8, 20260.170.170.170.170.17--
Apr 7, 20260.170.170.170.170.17-1.16%-
Apr 2, 20260.170.170.170.170.170.58%-
Apr 1, 20260.170.170.170.170.170.59%-
Mar 31, 20260.170.170.170.170.17--
Mar 30, 20260.170.170.170.170.172.41%-
Mar 27, 20260.170.170.170.170.171.84%-
Mar 26, 20260.160.160.160.160.16-4.12%-
Mar 25, 20260.170.170.170.170.17-3.41%-
Mar 24, 20260.180.180.180.180.18-0.56%-
Mar 23, 20260.180.180.180.180.18--
Mar 20, 20260.180.180.180.180.18-5.85%-
Mar 19, 20260.180.190.180.190.196.21%10,000
Mar 18, 20260.180.180.180.180.18-1.67%-
Mar 17, 20260.180.180.180.180.182.86%-
Mar 16, 20260.180.180.180.180.18-16.67%-
Mar 13, 20260.180.210.180.210.2112.90%15,860
Mar 12, 20260.190.190.190.190.19-2.11%-
Mar 11, 20260.190.190.190.190.19-1.55%-
Mar 10, 20260.190.190.190.190.199.04%-
Mar 9, 20260.180.180.180.180.18-7.81%-
Mar 6, 20260.190.190.190.190.19-3.03%-
Mar 5, 20260.200.200.200.200.204.76%-
Mar 4, 20260.190.190.190.190.19-21.90%-
Mar 3, 20260.210.240.210.240.2415.24%250
Mar 2, 20260.210.210.210.210.211.94%624
Feb 27, 20260.210.220.210.210.210.98%12,904
Feb 26, 20260.200.200.200.200.20-3.77%-
Feb 25, 20260.210.210.210.210.21--
Feb 24, 20260.210.210.210.210.211.92%-
Feb 23, 20260.210.210.210.210.214.52%-
Feb 20, 20260.200.200.200.200.200.51%-
Feb 19, 20260.200.200.200.200.205.32%-
Feb 18, 20260.190.190.190.190.19-0.53%-
Feb 17, 20260.190.190.190.190.190.53%-
Feb 16, 20260.190.190.190.190.19-0.53%-
Feb 13, 20260.190.190.190.190.191.07%-
Feb 12, 20260.190.190.190.190.191.63%-
Feb 11, 20260.180.180.180.180.182.22%-