Skip to main content
logo
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,000.00
0.00 (0.00%)
Nov 20, 2025, 11:59 AM WIB

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,010.003,030.003,010.003,030.00-1.00%519,100
Nov 19, 20253,010.003,050.003,000.003,000.003,000.00-0.33%72,939,900
Nov 18, 20253,060.003,100.003,010.003,010.003,010.00-1.63%160,550,100
Nov 17, 20253,040.003,130.002,960.003,060.003,060.000.66%258,066,200
Nov 14, 20252,900.003,060.002,860.003,040.003,040.005.19%247,808,900
Nov 13, 20252,910.002,920.002,880.002,890.002,890.000.35%69,463,700
Nov 12, 20252,900.002,910.002,860.002,880.002,880.00-70,551,600
Nov 11, 20252,940.002,960.002,880.002,880.002,880.00-1.03%102,211,800
Nov 10, 20252,930.002,960.002,870.002,910.002,910.000.34%156,986,000
Nov 7, 20252,930.002,940.002,900.002,900.002,900.00-1.02%91,022,900
Nov 6, 20252,980.002,980.002,920.002,930.002,930.00-1.68%73,006,600
Nov 5, 20252,950.003,000.002,910.002,980.002,980.000.68%115,174,300
Nov 4, 20253,110.003,110.002,960.002,960.002,960.00-4.82%173,682,100
Nov 3, 20253,100.003,130.003,080.003,110.003,110.000.32%56,974,500
Oct 31, 20253,160.003,180.003,100.003,100.003,100.00-0.64%92,327,900
Oct 30, 20253,200.003,210.003,120.003,120.003,120.00-2.50%93,691,300
Oct 29, 20253,110.003,220.003,110.003,200.003,200.003.23%91,690,700
Oct 28, 20253,120.003,130.003,020.003,100.003,100.00-1.59%101,193,900
Oct 27, 20253,150.003,210.003,100.003,150.003,150.000.64%84,512,600
Oct 24, 20253,190.003,210.003,120.003,130.003,130.00-1.88%84,454,900
Oct 23, 20253,180.003,210.003,170.003,190.003,190.000.63%66,747,300
Oct 22, 20253,150.003,230.003,120.003,170.003,170.00-3.65%114,865,300
Oct 21, 20253,340.003,350.003,270.003,290.003,290.000.61%96,567,900
Oct 20, 20253,450.003,450.003,270.003,270.003,270.00-5.22%160,783,200
Oct 17, 20253,470.003,530.003,370.003,450.003,450.000.58%216,427,700
Oct 16, 20253,450.003,540.003,400.003,430.003,430.000.88%256,647,500
Oct 15, 20253,410.003,460.003,310.003,400.003,400.001.49%198,843,300
Oct 14, 20253,440.003,500.003,230.003,350.003,350.00-0.59%322,584,900
Oct 13, 20253,310.003,430.003,290.003,370.003,370.001.81%199,311,000
Oct 10, 20253,200.003,340.003,190.003,310.003,310.002.80%127,536,400
Oct 9, 20253,340.003,350.003,190.003,220.003,220.00-3.30%173,139,700
Oct 8, 20253,170.003,380.003,150.003,330.003,330.006.05%303,472,900
Oct 7, 20253,220.003,250.003,130.003,140.003,140.00-1.57%114,789,800
Oct 6, 20253,260.003,300.003,180.003,190.003,190.00-0.31%111,584,900
Oct 3, 20253,120.003,220.003,110.003,200.003,200.002.89%98,382,600
Oct 2, 20253,190.003,200.003,100.003,110.003,110.00-3.12%133,099,000
Oct 1, 20253,200.003,230.003,160.003,210.003,210.001.58%125,660,700
Sep 30, 20253,340.003,350.003,150.003,160.003,160.00-4.24%209,921,800
Sep 29, 20253,250.003,330.003,220.003,300.003,300.002.80%148,733,800
Sep 26, 20253,180.003,220.003,110.003,210.003,210.001.26%164,732,500
Sep 25, 20253,350.003,400.003,150.003,170.003,170.00-8.65%400,098,200
Sep 24, 20253,610.003,620.003,460.003,470.003,470.00-5.45%173,507,600
Sep 23, 20253,650.003,730.003,600.003,670.003,670.002.51%212,809,600
Sep 22, 20253,520.003,580.003,500.003,580.003,580.003.77%128,254,500
Sep 19, 20253,420.003,580.003,420.003,450.003,450.000.88%164,297,600
Sep 18, 20253,490.003,490.003,400.003,420.003,420.00-1.16%117,203,300
Sep 17, 20253,570.003,580.003,450.003,460.003,460.00-3.89%138,761,900
Sep 16, 20253,550.003,600.003,500.003,600.003,600.003.15%150,013,900
Sep 15, 20253,490.003,530.003,430.003,490.003,490.00-104,996,600
Sep 12, 20253,430.003,520.003,420.003,490.003,490.002.95%126,314,000