PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 436.00
+2.00 (0.46%)
Oct 24, 2025, 11:15 AM WIB
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 434.00 | 440.00 | 428.00 | 434.00 | 434.00 | - | 262,300 |
| Oct 22, 2025 | 426.00 | 436.00 | 422.00 | 434.00 | 434.00 | 1.88% | 136,100 |
| Oct 21, 2025 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 1.43% | 140,400 |
| Oct 20, 2025 | 420.00 | 426.00 | 418.00 | 420.00 | 420.00 | - | 247,000 |
| Oct 17, 2025 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | -2.33% | 350,900 |
| Oct 16, 2025 | 440.00 | 440.00 | 420.00 | 430.00 | 430.00 | -0.92% | 328,500 |
| Oct 15, 2025 | 430.00 | 436.00 | 422.00 | 434.00 | 434.00 | 0.93% | 696,300 |
| Oct 14, 2025 | 440.00 | 440.00 | 426.00 | 430.00 | 430.00 | -2.27% | 347,000 |
| Oct 13, 2025 | 438.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.46% | 325,400 |
| Oct 10, 2025 | 440.00 | 444.00 | 426.00 | 438.00 | 438.00 | 0.46% | 734,200 |
| Oct 9, 2025 | 434.00 | 438.00 | 428.00 | 436.00 | 436.00 | 0.93% | 170,000 |
| Oct 8, 2025 | 430.00 | 438.00 | 424.00 | 432.00 | 432.00 | 0.93% | 463,900 |
| Oct 7, 2025 | 432.00 | 442.00 | 428.00 | 428.00 | 428.00 | -0.93% | 425,600 |
| Oct 6, 2025 | 432.00 | 436.00 | 428.00 | 432.00 | 432.00 | - | 342,900 |
| Oct 3, 2025 | 434.00 | 442.00 | 424.00 | 432.00 | 432.00 | - | 517,400 |
| Oct 2, 2025 | 426.00 | 436.00 | 420.00 | 432.00 | 432.00 | 1.41% | 396,300 |
| Oct 1, 2025 | 438.00 | 442.00 | 424.00 | 426.00 | 426.00 | -1.39% | 417,300 |
| Sep 30, 2025 | 434.00 | 442.00 | 430.00 | 432.00 | 432.00 | 0.93% | 368,700 |
| Sep 29, 2025 | 436.00 | 440.00 | 426.00 | 428.00 | 428.00 | -1.83% | 223,500 |
| Sep 26, 2025 | 438.00 | 448.00 | 430.00 | 436.00 | 436.00 | -0.46% | 112,900 |
| Sep 25, 2025 | 438.00 | 440.00 | 426.00 | 438.00 | 438.00 | - | 343,100 |
| Sep 24, 2025 | 436.00 | 440.00 | 426.00 | 438.00 | 438.00 | 0.46% | 259,700 |
| Sep 23, 2025 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | -2.68% | 527,000 |
| Sep 22, 2025 | 448.00 | 452.00 | 438.00 | 448.00 | 448.00 | - | 457,600 |
| Sep 19, 2025 | 442.00 | 452.00 | 440.00 | 448.00 | 448.00 | 1.82% | 335,500 |
| Sep 18, 2025 | 460.00 | 460.00 | 436.00 | 440.00 | 440.00 | -3.93% | 532,200 |
| Sep 17, 2025 | 456.00 | 464.00 | 446.00 | 458.00 | 458.00 | 0.88% | 413,000 |
| Sep 16, 2025 | 454.00 | 468.00 | 442.00 | 454.00 | 454.00 | - | 232,000 |
| Sep 15, 2025 | 450.00 | 460.00 | 446.00 | 454.00 | 454.00 | 1.79% | 431,400 |
| Sep 12, 2025 | 436.00 | 446.00 | 432.00 | 446.00 | 446.00 | 1.36% | 147,700 |
| Sep 11, 2025 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | 0.92% | 280,000 |
| Sep 10, 2025 | 442.00 | 450.00 | 434.00 | 436.00 | 436.00 | -1.36% | 176,000 |
| Sep 9, 2025 | 454.00 | 454.00 | 426.00 | 442.00 | 442.00 | -0.90% | 509,900 |
| Sep 8, 2025 | 458.00 | 470.00 | 444.00 | 446.00 | 446.00 | -2.62% | 381,500 |
| Sep 4, 2025 | 448.00 | 462.00 | 438.00 | 458.00 | 458.00 | 3.15% | 402,000 |
| Sep 3, 2025 | 442.00 | 448.00 | 434.00 | 444.00 | 444.00 | 1.37% | 719,700 |
| Sep 2, 2025 | 434.00 | 448.00 | 434.00 | 438.00 | 438.00 | 0.92% | 294,500 |
| Sep 1, 2025 | 422.00 | 448.00 | 418.00 | 434.00 | 434.00 | -0.91% | 761,900 |
| Aug 29, 2025 | 460.00 | 460.00 | 406.00 | 438.00 | 438.00 | -2.67% | 1,084,300 |
| Aug 28, 2025 | 402.00 | 500.00 | 400.00 | 450.00 | 450.00 | 12.50% | 4,695,800 |
| Aug 27, 2025 | 406.00 | 412.00 | 396.00 | 400.00 | 400.00 | -1.48% | 543,400 |
| Aug 26, 2025 | 402.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1.50% | 378,300 |
| Aug 25, 2025 | 400.00 | 406.00 | 396.00 | 400.00 | 400.00 | 0.50% | 398,100 |
| Aug 22, 2025 | 406.00 | 406.00 | 390.00 | 398.00 | 398.00 | -1.49% | 507,200 |
| Aug 21, 2025 | 400.00 | 406.00 | 394.00 | 404.00 | 404.00 | 2.02% | 323,500 |
| Aug 20, 2025 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | -1.00% | 543,700 |
| Aug 19, 2025 | 400.00 | 408.00 | 390.00 | 400.00 | 400.00 | - | 325,600 |
| Aug 15, 2025 | 402.00 | 410.00 | 394.00 | 400.00 | 400.00 | -0.50% | 482,700 |
| Aug 14, 2025 | 404.00 | 404.00 | 394.00 | 402.00 | 402.00 | -0.99% | 238,400 |
| Aug 13, 2025 | 406.00 | 410.00 | 398.00 | 406.00 | 406.00 | - | 285,600 |