Skip to main content
logo
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,350.00
+20.00 (0.46%)
At close: Feb 27, 2026

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,330.004,370.004,230.004,350.004,350.000.46%80,407,900
Feb 26, 20264,470.004,480.004,270.004,330.004,330.00-2.91%99,948,100
Feb 25, 20264,400.004,500.004,340.004,460.004,460.001.83%103,583,700
Feb 24, 20264,440.004,550.004,370.004,380.004,380.00-0.23%166,385,100
Feb 23, 20264,320.004,440.004,290.004,390.004,390.004.03%154,318,700
Feb 20, 20264,260.004,330.004,170.004,220.004,220.00-0.24%123,609,900
Feb 19, 20264,050.004,300.004,050.004,230.004,230.004.44%181,438,200
Feb 18, 20264,030.004,100.003,950.004,050.004,050.00-73,672,200
Feb 13, 20264,050.004,140.004,000.004,050.004,050.00-1.70%140,456,700
Feb 12, 20264,030.004,280.004,000.004,120.004,120.003.26%225,356,100
Feb 11, 20263,890.004,020.003,870.003,990.003,990.002.57%143,161,900
Feb 10, 20263,900.003,950.003,850.003,890.003,890.00-114,039,900
Feb 9, 20263,800.003,900.003,790.003,890.003,890.004.85%146,110,600
Feb 6, 20263,730.003,840.003,680.003,710.003,710.00-2.62%182,489,100
Feb 5, 20263,980.004,000.003,810.003,810.003,810.00-4.51%201,930,600
Feb 4, 20263,980.004,130.003,960.003,990.003,990.001.53%215,322,600
Feb 3, 20264,000.004,050.003,810.003,930.003,930.003.15%203,197,400
Feb 2, 20263,800.003,920.003,610.003,810.003,810.00-9.50%388,915,700
Jan 30, 20264,300.004,350.004,030.004,210.004,210.00-2.55%259,289,200
Jan 29, 20264,510.004,570.003,760.004,320.004,320.00-2.26%818,266,300
Jan 28, 20264,600.004,710.004,250.004,420.004,420.00-4.12%589,421,400
Jan 27, 20264,760.004,760.004,550.004,610.004,610.00-3.15%225,492,900
Jan 26, 20264,400.004,970.004,400.004,760.004,760.0010.96%491,662,800
Jan 23, 20264,320.004,400.004,250.004,290.004,290.001.66%203,511,600
Jan 22, 20264,270.004,270.004,090.004,220.004,220.00-1.17%184,847,000
Jan 21, 20264,160.004,350.004,130.004,270.004,270.003.64%325,128,500
Jan 20, 20264,000.004,120.003,950.004,120.004,120.003.00%159,637,300
Jan 19, 20264,100.004,140.003,920.004,000.004,000.00-1.23%187,759,300
Jan 15, 20264,170.004,180.004,010.004,050.004,050.00-0.98%174,954,300
Jan 14, 20263,960.004,180.003,950.004,090.004,090.005.41%271,845,900
Jan 13, 20263,830.003,930.003,820.003,880.003,880.001.31%211,536,700
Jan 12, 20263,840.003,980.003,670.003,830.003,830.005.51%465,569,800
Jan 9, 20263,500.003,690.003,460.003,630.003,630.004.01%268,748,100
Jan 8, 20263,810.003,820.003,470.003,490.003,490.00-9.35%354,486,100
Jan 7, 20263,490.003,930.003,480.003,850.003,850.0011.59%607,319,400
Jan 6, 20263,410.003,460.003,350.003,450.003,450.001.77%194,028,600
Jan 5, 20263,280.003,400.003,260.003,390.003,390.005.61%203,158,600
Jan 2, 20263,170.003,230.003,160.003,210.003,210.001.90%80,535,600
Dec 30, 20253,270.003,270.003,130.003,150.003,150.00-4.55%209,417,500
Dec 29, 20253,240.003,420.003,240.003,300.003,300.002.48%283,900,400
Dec 24, 20253,240.003,290.003,180.003,220.003,220.000.94%219,895,200
Dec 23, 20253,250.003,260.003,170.003,190.003,190.00-178,083,800
Dec 22, 20253,110.003,220.003,110.003,190.003,190.003.91%263,625,800
Dec 19, 20253,120.003,230.003,050.003,070.003,070.00-1.29%272,901,900
Dec 18, 20253,040.003,110.003,020.003,110.003,110.002.98%143,068,000
Dec 17, 20252,990.003,090.002,990.003,020.003,020.001.68%107,358,300
Dec 16, 20253,030.003,040.002,960.002,970.002,970.00-1.98%91,357,800
Dec 15, 20253,110.003,130.002,980.003,030.003,030.00-0.66%211,858,600
Dec 12, 20252,910.003,130.002,900.003,050.003,050.005.54%304,157,500
Dec 11, 20252,950.002,980.002,870.002,890.002,890.00-1.37%95,234,500