Skip to main content
logo
PT Antam (Persero) Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,620.00
-50.00 (-1.87%)
Oct 30, 2026, 4:14 PM WIB

PT Antam (Persero) Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,640.002,670.002,560.002,620.002,620.00-1.87%73,955,000
Oct 29, 20262,800.002,830.002,670.002,670.002,670.00-4.64%84,210,000
Oct 28, 20262,780.002,840.002,730.002,800.002,800.001.08%86,278,900
Oct 27, 20262,760.002,810.002,640.002,770.002,770.000.36%135,379,800
Oct 26, 20262,840.002,850.002,750.002,760.002,760.00-3.50%78,695,500
Oct 23, 20262,840.002,890.002,790.002,860.002,860.000.70%85,507,700
Oct 22, 20262,700.002,860.002,650.002,840.002,840.004.41%123,756,100
Oct 21, 20262,770.002,770.002,620.002,720.002,720.00-0.73%113,698,900
Oct 20, 20262,530.002,760.002,530.002,740.002,740.0010.48%142,772,700
Oct 19, 20262,400.002,550.002,380.002,480.002,480.00-2.75%236,862,100
Oct 16, 20262,550.002,750.002,550.002,550.002,550.00-14.72%216,123,300
Oct 15, 20263,030.003,060.002,870.002,990.002,990.00-1.97%134,191,400
Oct 14, 20263,100.003,140.003,030.003,050.003,050.00-1.61%61,683,200
Oct 13, 20263,050.003,120.003,020.003,100.003,100.001.64%61,540,900
Oct 12, 20263,220.003,230.003,050.003,050.003,050.00-4.09%91,201,900
Oct 9, 20263,170.003,200.003,130.003,180.003,180.000.95%37,397,500
Oct 8, 20263,220.003,240.003,130.003,150.003,150.00-2.48%49,799,700
Oct 7, 20263,250.003,260.003,200.003,230.003,230.00-0.62%33,740,100
Oct 6, 20263,200.003,260.003,180.003,250.003,250.001.56%47,928,200
Oct 5, 20263,140.003,210.003,100.003,200.003,200.001.91%38,767,800
Oct 2, 20263,120.003,170.003,110.003,140.003,140.000.64%27,337,100
Oct 1, 20263,200.003,240.003,120.003,120.003,120.00-2.50%52,025,900
Sep 30, 20263,160.003,270.003,150.003,200.003,200.001.27%105,128,000
Sep 29, 20263,100.003,170.003,030.003,160.003,160.001.94%79,484,200
Sep 28, 20263,200.003,210.003,090.003,100.003,100.00-4.02%77,533,400
Sep 25, 20263,290.003,320.003,220.003,230.003,230.00-1.22%67,544,100
Sep 24, 20263,250.003,290.003,220.003,270.003,270.00-0.30%53,729,000
Sep 23, 20263,230.003,310.003,170.003,280.003,280.003.47%80,259,400
Sep 22, 20263,250.003,270.003,140.003,170.003,170.00-2.16%80,055,700
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