Skip to main content
logo
PT Antam (Persero) Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,090.00
+120.00 (4.04%)
May 22, 2026, 4:14 PM WIB

PT Antam (Persero) Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,920.002,980.002,910.002,970.00--164,519,800
May 21, 20263,160.003,170.002,950.002,970.002,970.00-4.19%161,809,600
May 20, 20263,000.003,200.002,940.003,100.003,100.001.31%249,846,500
May 19, 20263,230.003,230.002,920.003,060.003,060.00-3.16%328,516,700
May 18, 20263,230.003,310.003,040.003,160.003,160.00-9.71%304,786,400
May 13, 20263,420.003,610.003,360.003,500.003,500.00-1.96%183,268,100
May 12, 20263,700.003,750.003,510.003,570.003,570.00-3.51%129,829,300
May 11, 20263,630.003,810.003,530.003,700.003,700.001.93%182,583,700
May 8, 20263,830.003,840.003,630.003,630.003,630.00-6.44%147,682,400
May 7, 20263,900.003,950.003,810.003,880.003,880.002.11%147,298,900
May 6, 20263,720.003,800.003,720.003,800.003,800.002.98%97,302,500
May 5, 20263,760.003,760.003,640.003,690.003,690.00-2.89%111,554,400
May 4, 20263,750.003,850.003,740.003,800.003,800.001.60%81,668,400
Apr 30, 20263,900.003,910.003,600.003,740.003,740.00-3.61%212,842,500
Apr 29, 20264,000.004,000.003,880.003,880.003,880.00-3.96%93,317,900
Apr 28, 20264,120.004,290.003,940.004,040.004,040.00-1.94%171,366,200
Apr 27, 20264,100.004,180.004,060.004,120.004,120.001.73%97,987,200
Apr 24, 20263,990.004,080.003,960.004,050.004,050.000.75%79,334,000
Apr 23, 20264,150.004,160.004,000.004,020.004,020.00-1.95%65,595,800
Apr 22, 20264,030.004,150.004,030.004,100.004,100.001.74%81,890,600
Apr 21, 20264,010.004,090.003,980.004,030.004,030.000.50%48,530,300
Apr 20, 20264,060.004,150.004,000.004,010.004,010.00-1.47%57,759,300
Apr 17, 20264,060.004,090.003,970.004,070.004,070.000.25%69,561,300
Apr 16, 20263,980.004,140.003,940.004,060.004,060.003.05%139,830,400
Apr 15, 20263,990.004,000.003,890.003,940.003,940.001.03%96,315,100
Apr 14, 20263,770.003,940.003,730.003,900.003,900.004.00%125,422,900
Apr 13, 20263,690.003,780.003,630.003,750.003,750.001.08%88,027,100
Apr 10, 20263,780.003,790.003,700.003,710.003,710.00-1.07%65,131,200
Apr 9, 20263,680.003,800.003,630.003,750.003,750.000.27%129,289,900
Apr 8, 20263,630.003,750.003,580.003,740.003,740.007.78%157,473,100
Apr 7, 20263,620.003,630.003,450.003,470.003,470.00-4.93%129,423,300
Apr 6, 20263,640.003,650.003,570.003,650.003,650.000.27%41,205,300
Apr 2, 20263,680.003,690.003,590.003,640.003,640.00-1.89%71,715,300
Apr 1, 20263,620.003,760.003,570.003,710.003,710.006.00%140,581,600
Mar 31, 20263,540.003,620.003,430.003,500.003,500.00-99,833,000
Mar 30, 20263,450.003,550.003,390.003,500.003,500.00-60,550,100
Mar 27, 20263,350.003,590.003,350.003,500.003,500.002.04%91,494,700
Mar 26, 20263,620.003,660.003,420.003,430.003,430.00-5.25%119,229,100
Mar 25, 20263,660.003,720.003,580.003,620.003,620.00-3.47%151,645,700
Mar 17, 20263,670.003,900.003,670.003,750.003,750.003.02%114,095,000
Mar 16, 20263,690.003,730.003,590.003,640.003,640.00-4.46%111,081,300
Mar 13, 20263,820.003,930.003,770.003,810.003,810.00-2.06%64,088,000
Mar 12, 20263,920.003,930.003,830.003,890.003,890.00-2.02%73,154,200
Mar 11, 20264,040.004,090.003,950.003,970.003,970.00-1.24%48,240,500
Mar 10, 20263,950.004,080.003,900.004,020.004,020.005.24%97,669,800
Mar 9, 20263,920.003,920.003,660.003,820.003,820.00-5.45%173,997,700
Mar 6, 20264,130.004,150.004,000.004,040.004,040.00-2.18%59,681,800
Mar 5, 20264,150.004,230.004,110.004,130.004,130.001.98%71,423,400
Mar 4, 20264,340.004,340.003,970.004,050.004,050.00-8.16%227,575,600
Mar 3, 20264,610.004,630.004,400.004,410.004,410.00-4.34%149,780,600