Skip to main content
logo
PT Antam (Persero) Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,160.00
-80.00 (-2.47%)
Sep 22, 2026, 3:30 PM WIB

PT Antam (Persero) Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,250.003,270.003,140.003,150.00--2.78%67,905,000
Sep 21, 20263,340.003,370.003,230.003,240.003,240.00-2.99%108,664,300
Sep 18, 20263,310.003,350.003,250.003,340.003,340.001.83%135,669,000
Sep 17, 20263,250.003,290.003,190.003,280.003,280.001.86%71,173,300
Sep 16, 20263,260.003,340.003,200.003,220.003,220.00-1.53%142,697,700
Sep 15, 20263,190.003,290.003,160.003,270.003,270.002.51%136,319,000
Sep 14, 20263,240.003,250.003,100.003,190.003,190.00-2.45%153,948,700
Sep 11, 20263,230.003,270.003,140.003,270.003,270.00-135,708,200
Sep 10, 20263,230.003,330.003,220.003,270.003,270.002.19%255,111,300
Sep 9, 20263,080.003,210.003,070.003,200.003,200.003.90%205,956,800
Sep 8, 20263,080.003,110.003,060.003,080.003,080.00-96,926,900
Sep 7, 20263,120.003,120.003,070.003,080.003,080.00-1.28%72,342,200
Sep 4, 20263,170.003,180.003,100.003,120.003,120.00-0.95%83,917,100
Sep 3, 20263,060.003,150.003,060.003,150.003,150.003.96%136,685,600
Sep 2, 20263,070.003,080.003,020.003,030.003,030.00-1.62%97,532,700
Sep 1, 20263,110.003,150.003,080.003,080.003,080.00-0.65%87,778,200
Aug 31, 20263,110.003,130.003,090.003,100.003,100.00-1.90%88,604,100
Aug 28, 20263,180.003,180.003,140.003,160.003,160.00-0.63%62,500,400
Aug 27, 20263,100.003,200.003,100.003,180.003,180.000.63%71,294,900
Aug 26, 20263,200.003,290.003,140.003,160.003,160.00-0.94%125,424,800
Aug 24, 20263,190.003,250.003,180.003,190.003,190.000.63%114,351,200
Aug 21, 20263,160.003,190.003,120.003,170.003,170.000.96%114,077,500
Aug 20, 20263,120.003,170.003,110.003,140.003,140.003.63%141,884,600
Aug 19, 20263,100.003,110.003,010.003,030.003,030.00-2.26%93,004,300
Aug 18, 20263,150.003,160.003,080.003,100.003,100.000.98%90,263,100
Aug 14, 20263,000.003,090.002,970.003,070.003,070.002.33%83,223,900
Aug 13, 20263,120.003,120.002,980.003,000.003,000.00-2.91%86,077,700
Aug 12, 20263,100.003,120.003,070.003,090.003,090.00-57,409,700
Aug 11, 20263,190.003,210.003,060.003,090.003,090.00-1.59%110,426,400
Aug 10, 20263,180.003,220.003,130.003,140.003,140.00-0.63%107,393,800
Aug 7, 20263,090.003,170.003,080.003,160.003,160.002.60%108,524,600
Aug 6, 20263,170.003,180.003,070.003,080.003,080.000.33%172,099,500
Aug 5, 20262,930.003,080.002,920.003,070.003,070.006.23%187,572,000
Aug 4, 20262,880.002,920.002,880.002,890.002,890.000.70%70,023,600
Aug 3, 20262,920.002,920.002,860.002,870.002,870.00-0.35%46,158,100
Jul 31, 20262,880.002,900.002,860.002,880.002,880.000.70%98,459,300
Jul 30, 20262,860.002,900.002,820.002,860.002,860.000.70%76,364,900
Jul 29, 20262,890.002,900.002,800.002,840.002,840.00-1.73%66,694,800
Jul 28, 20262,950.002,960.002,870.002,890.002,890.00-2.69%87,944,700
Jul 27, 20263,020.003,050.002,940.002,970.002,970.00-0.67%98,598,300
Jul 24, 20263,030.003,040.002,960.002,990.002,990.00-2.92%75,686,900
Jul 23, 20263,130.003,160.003,050.003,080.003,080.00-1.28%133,197,300
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