Skip to main content
logo
PT Antam (Persero) Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,120.00
+60.00 (1.96%)
Jul 22, 2026, 4:14 PM WIB

PT Antam (Persero) Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20263,110.003,190.003,090.003,120.003,120.001.96%164,522,700
Jul 21, 20263,020.003,100.003,010.003,060.003,060.002.00%134,948,200
Jul 20, 20263,050.003,070.002,990.003,000.003,000.00-2.28%109,006,600
Jul 17, 20263,000.003,070.003,000.003,070.003,070.00-0.32%84,673,200
Jul 16, 20263,070.003,090.003,040.003,080.003,080.001.32%91,739,100
Jul 15, 20262,970.003,090.002,960.003,040.003,040.004.11%154,583,300
Jul 14, 20262,880.002,950.002,850.002,920.002,920.00-101,305,400
Jul 13, 20262,900.002,920.002,830.002,920.002,920.000.69%56,479,200
Jul 10, 20262,870.002,930.002,860.002,900.002,900.001.75%60,196,300
Jul 9, 20262,790.002,860.002,740.002,850.002,850.002.15%60,437,300
Jul 8, 20262,920.002,920.002,770.002,790.002,790.00-4.78%75,500,700
Jul 7, 20262,940.002,970.002,920.002,930.002,930.00-0.34%38,269,200
Jul 6, 20263,000.003,040.002,930.002,940.002,940.000.34%70,223,700
Jul 3, 20262,850.002,950.002,850.002,930.002,930.006.16%103,473,600
Jul 2, 20262,640.002,800.002,640.002,760.002,760.005.75%107,845,500
Jul 1, 20262,600.002,650.002,550.002,610.002,610.000.77%70,203,300
Jun 30, 20262,700.002,700.002,580.002,590.002,590.00-4.78%101,996,000
Jun 29, 20262,730.002,810.002,710.002,720.002,720.000.37%72,627,000
Jun 26, 20262,750.002,790.002,650.002,710.002,710.00-1.09%114,300,800
Jun 25, 20262,690.002,790.002,610.002,740.002,740.00-0.36%146,277,100
Jun 24, 20262,880.002,910.002,740.002,750.002,750.00-4.18%130,253,500
Jun 23, 20262,960.002,960.002,820.002,870.002,870.00-3.04%124,924,800
Jun 22, 20262,890.003,020.002,880.002,960.002,960.003.14%158,864,000
Jun 19, 20263,140.003,140.003,080.003,080.002,870.01-2.84%148,007,500
Jun 18, 20263,170.003,190.003,080.003,170.002,953.880.32%113,192,200
Jun 17, 20263,230.003,270.003,140.003,160.002,944.560.96%172,876,200
Jun 15, 20262,950.003,230.002,950.003,130.002,916.609.82%378,696,400
Jun 12, 20262,800.002,910.002,760.002,850.002,655.694.78%174,808,500
Jun 11, 20262,750.002,790.002,640.002,720.002,534.56-1.09%277,417,200
Jun 10, 20262,880.002,960.002,750.002,750.002,562.51-4.51%397,843,000
Jun 9, 20262,570.002,910.002,530.002,880.002,683.6513.83%291,597,400
Jun 8, 20262,670.002,780.002,520.002,530.002,357.51-8.00%272,942,900
Jun 5, 20262,850.002,910.002,710.002,750.002,562.51-0.36%263,284,100
Jun 4, 20262,580.002,780.002,450.002,760.002,571.835.75%327,693,500
Jun 3, 20262,960.002,980.002,530.002,610.002,432.06-11.82%438,971,300
Jun 2, 20262,950.003,060.002,900.002,960.002,758.192.07%203,427,800
May 29, 20262,960.002,990.002,880.002,900.002,702.28-2.03%401,683,100
May 26, 20263,070.003,150.002,960.002,960.002,758.19-3.58%164,671,000
May 25, 20263,130.003,140.002,990.003,070.002,860.69-0.65%151,195,300
May 22, 20262,920.003,150.002,910.003,090.002,879.334.04%223,541,100
May 21, 20263,160.003,170.002,950.002,970.002,767.51-4.19%161,809,600
May 20, 20263,000.003,200.002,940.003,100.002,888.651.31%249,846,500
May 19, 20263,230.003,230.002,920.003,060.002,851.37-3.16%328,516,700
May 18, 20263,230.003,310.003,040.003,160.002,944.56-9.71%304,786,400
May 13, 20263,420.003,610.003,360.003,500.003,261.38-1.96%183,268,100
May 12, 20263,700.003,750.003,510.003,570.003,326.60-3.51%129,829,300
May 11, 20263,630.003,810.003,530.003,700.003,447.741.93%182,583,700
May 8, 20263,830.003,840.003,630.003,630.003,382.51-6.44%147,682,400
May 7, 20263,900.003,950.003,810.003,880.003,615.472.11%147,298,900
May 6, 20263,720.003,800.003,720.003,800.003,540.922.98%97,302,500