Skip to main content
logo
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,150.00
-150.00 (-4.55%)
At close: Dec 30, 2025

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 20252,950.002,950.002,910.002,930.002,930.000.34%50,602,100
Dec 9, 20252,980.002,990.002,910.002,920.002,920.00-1.68%48,402,900
Dec 8, 20252,920.002,990.002,920.002,970.002,970.002.06%59,521,000
Dec 5, 20252,910.002,940.002,900.002,910.002,910.000.34%45,650,000
Dec 4, 20252,930.002,950.002,900.002,900.002,900.00-0.68%51,907,700
Dec 3, 20252,990.003,000.002,920.002,920.002,920.00-2.01%64,422,400
Dec 2, 20252,990.003,000.002,950.002,980.002,980.00-0.33%62,836,100
Dec 1, 20252,940.003,020.002,940.002,990.002,990.002.75%66,998,800
Nov 28, 20253,010.003,030.002,900.002,910.002,910.00-3.00%131,327,000
Nov 27, 20253,040.003,060.003,000.003,000.003,000.00-0.99%59,437,500
Nov 26, 20253,020.003,070.002,980.003,030.003,030.001.00%115,088,600
Nov 25, 20252,960.003,050.002,930.003,000.003,000.002.39%96,478,900
Nov 24, 20252,940.002,970.002,890.002,930.002,930.000.69%77,562,700
Nov 21, 20252,980.002,990.002,910.002,910.002,910.00-2.35%70,438,500
Nov 20, 20253,010.003,030.002,980.002,980.002,980.00-0.67%60,338,300
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