Skip to main content
logo
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,390.00
-90.00 (-2.59%)
Sep 4, 2025, 4:14 PM WIB

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,470.003,470.003,370.003,390.003,390.00-2.59%142,473,100
Sep 3, 20253,520.003,580.003,360.003,480.003,480.000.29%393,011,500
Sep 2, 20253,300.003,480.003,290.003,470.003,470.008.44%441,940,600
Sep 1, 20252,950.003,280.002,950.003,200.003,200.005.26%545,677,100
Aug 29, 20252,960.003,050.002,880.003,040.003,040.002.01%222,596,200
Aug 28, 20253,000.003,020.002,920.002,980.002,980.000.68%121,877,400
Aug 27, 20252,920.002,990.002,890.002,960.002,960.002.78%135,734,500
Aug 26, 20252,890.002,920.002,880.002,880.002,880.000.35%84,364,800
Aug 25, 20252,850.002,900.002,840.002,870.002,870.001.77%72,067,200
Aug 22, 20252,840.002,870.002,820.002,820.002,820.00-0.35%29,415,000
Aug 21, 20252,860.002,880.002,810.002,830.002,830.00-0.35%66,397,100
Aug 20, 20252,810.002,840.002,790.002,840.002,840.001.07%67,288,600
Aug 19, 20252,900.002,910.002,810.002,810.002,810.00-3.10%111,569,000
Aug 15, 20252,900.002,920.002,860.002,900.002,900.000.35%59,231,900
Aug 14, 20252,920.002,940.002,890.002,890.002,890.00-0.69%109,598,600
Aug 13, 20252,930.002,960.002,880.002,910.002,910.000.34%112,931,000
Aug 12, 20252,940.002,950.002,870.002,900.002,900.00-1.36%111,654,300
Aug 11, 20253,060.003,070.002,930.002,940.002,940.00-4.85%141,894,900
Aug 8, 20253,160.003,170.003,020.003,090.003,090.00-1.90%102,084,600
Aug 7, 20253,100.003,250.003,070.003,150.003,150.002.27%222,004,300
Aug 6, 20252,970.003,100.002,970.003,080.003,080.004.76%192,180,500
Aug 5, 20252,930.003,050.002,910.002,940.002,940.001.03%151,094,800
Aug 4, 20252,920.002,970.002,890.002,910.002,910.001.04%75,538,900
Aug 1, 20252,860.002,920.002,830.002,880.002,880.001.05%102,024,200
Jul 31, 20252,950.002,970.002,770.002,850.002,850.00-4.68%235,205,600
Jul 30, 20253,010.003,050.002,970.002,990.002,990.00-0.33%58,846,000
Jul 29, 20252,970.003,020.002,970.003,000.003,000.001.01%53,886,500
Jul 28, 20252,970.003,030.002,950.002,970.002,970.00-85,126,700
Jul 25, 20253,040.003,040.002,950.002,970.002,970.00-1.98%61,092,600
Jul 24, 20253,020.003,070.002,980.003,030.003,030.00-0.33%97,755,800
Jul 23, 20253,010.003,040.002,870.003,040.003,040.002.70%195,644,700
Jul 22, 20253,250.003,270.002,950.002,960.002,960.00-7.21%426,088,000
Jul 21, 20252,990.003,210.002,950.003,190.003,190.007.41%222,853,800
Jul 18, 20253,020.003,030.002,940.002,970.002,970.00-1.33%116,561,200
Jul 17, 20253,010.003,070.002,990.003,010.003,010.000.67%149,618,400
Jul 16, 20252,990.003,010.002,940.002,990.002,990.00-0.33%126,818,600
Jul 15, 20253,030.003,030.002,960.003,000.003,000.00-0.99%77,789,300
Jul 14, 20253,030.003,060.002,960.003,030.003,030.001.34%170,174,900
Jul 11, 20253,000.003,020.002,960.002,990.002,990.00-97,432,200
Jul 10, 20252,960.003,070.002,940.002,990.002,990.002.40%188,109,100
Jul 9, 20252,940.002,960.002,880.002,920.002,920.00-0.34%97,849,400
Jul 8, 20252,950.002,990.002,900.002,930.002,930.000.69%114,484,400
Jul 7, 20252,980.002,980.002,870.002,910.002,910.00-3.00%100,132,700
Jul 4, 20253,120.003,120.003,000.003,000.003,000.00-3.85%159,485,200
Jul 3, 20252,990.003,160.002,990.003,120.003,120.004.35%151,677,300
Jul 2, 20253,060.003,070.002,960.002,990.002,990.00-2.61%98,971,800
Jul 1, 20253,070.003,100.003,010.003,070.003,070.000.99%166,933,600
Jun 30, 20252,910.003,070.002,830.003,040.003,040.003.40%264,452,100
Jun 26, 20252,930.002,970.002,830.002,940.002,940.000.34%230,140,900
Jun 25, 20253,100.003,140.002,900.002,930.002,930.00-5.18%220,301,500