PT Antam (Persero) Tbk (FRA:AKTA)
Germany · Delayed Price · Currency is EUR 0.1160
-0.0060 (-4.92%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:AKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.92% | - |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.01% | - |
| Jun 24, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 18.55% | 4,390 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.34% | - |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.38% | - |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -1.44% | - |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -17.75% | - |
| Jun 17, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.16 | 22.46% | 25,000 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -8.00% | - |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 17.19% | - |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 9.40% | - |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -20.95% | - |
| Jun 10, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.14 | 22.31% | 10,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -7.63% | - |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 9.17% | 2,800 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 5.26% | - |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | - |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -15.15% | - |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -14.84% | - |
| Jun 1, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.14 | - | 20,483 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 9,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | - |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 18.32% | - |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -2.24% | - |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.29% | - |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -5.07% | - |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 2.99% | - |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -10.67% | - |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.14 | -11.24% | 7,100 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -6.11% | 5,000 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 5.88% | 5,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.59% | - |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -3.43% | - |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | -12.50% | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 21.21% | 14,500 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -3.51% | - |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.64% | - |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -15.38% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | 15,500 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -0.51% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 5.95% | 1,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -2.12% | - |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 2.16% | 1,725 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -7.50% | - |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 8.11% | - |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 2.21% | - |