Skip to main content
logo
PT Antam (Persero) Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,760.00
+150.00 (5.75%)
Jul 2, 2026, 4:14 PM WIB

PT Antam (Persero) Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20262,640.002,790.002,640.002,740.00-4.98%57,698,600
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
May 5, 20263,760.003,760.003,640.003,690.003,438.42-2.89%111,554,400
May 4, 20263,750.003,850.003,740.003,800.003,540.921.60%81,668,400
Apr 30, 20263,900.003,910.003,600.003,740.003,485.01-3.61%212,842,500
Apr 29, 20264,000.004,000.003,880.003,880.003,615.47-3.96%93,317,900
Apr 28, 20264,120.004,290.003,940.004,040.003,764.56-1.94%171,366,200
Apr 27, 20264,100.004,180.004,060.004,120.003,839.111.73%97,987,200
Apr 24, 20263,990.004,080.003,960.004,050.003,773.880.75%79,334,000
Apr 23, 20264,150.004,160.004,000.004,020.003,745.92-1.95%65,595,800
Apr 22, 20264,030.004,150.004,030.004,100.003,820.471.74%81,890,600
Apr 21, 20264,010.004,090.003,980.004,030.003,755.240.50%48,530,300
Apr 20, 20264,060.004,150.004,000.004,010.003,736.61-1.47%57,759,300
Apr 17, 20264,060.004,090.003,970.004,070.003,792.510.25%69,561,300
Apr 16, 20263,980.004,140.003,940.004,060.003,783.203.05%139,830,400
Apr 15, 20263,990.004,000.003,890.003,940.003,671.381.03%96,315,100