PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 585.00
+25.00 (4.46%)
Feb 3, 2026, 4:03 PM WIB
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | 14,200 |
| Feb 2, 2026 | 625.00 | 625.00 | 540.00 | 560.00 | 560.00 | -10.40% | 337,600 |
| Jan 30, 2026 | 635.00 | 665.00 | 595.00 | 625.00 | 625.00 | 4.17% | 225,100 |
| Jan 29, 2026 | 595.00 | 645.00 | 510.00 | 600.00 | 600.00 | - | 1,426,700 |
| Jan 28, 2026 | 650.00 | 650.00 | 590.00 | 600.00 | 600.00 | -7.69% | 808,900 |
| Jan 27, 2026 | 675.00 | 675.00 | 630.00 | 650.00 | 650.00 | -5.11% | 897,000 |
| Jan 26, 2026 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | 1.48% | 201,300 |
| Jan 23, 2026 | 705.00 | 720.00 | 650.00 | 675.00 | 675.00 | -2.88% | 559,100 |
| Jan 22, 2026 | 730.00 | 730.00 | 690.00 | 695.00 | 695.00 | - | 334,700 |
| Jan 21, 2026 | 710.00 | 720.00 | 680.00 | 695.00 | 695.00 | -2.11% | 524,500 |
| Jan 20, 2026 | 710.00 | 730.00 | 700.00 | 710.00 | 710.00 | - | 339,700 |
| Jan 19, 2026 | 720.00 | 735.00 | 700.00 | 710.00 | 710.00 | - | 515,800 |
| Jan 15, 2026 | 720.00 | 745.00 | 700.00 | 710.00 | 710.00 | -1.39% | 450,900 |
| Jan 14, 2026 | 685.00 | 750.00 | 680.00 | 720.00 | 720.00 | 5.88% | 946,800 |
| Jan 13, 2026 | 700.00 | 720.00 | 680.00 | 680.00 | 680.00 | -2.86% | 769,100 |
| Jan 12, 2026 | 695.00 | 710.00 | 675.00 | 700.00 | 700.00 | -1.41% | 662,000 |
| Jan 9, 2026 | 700.00 | 715.00 | 680.00 | 710.00 | 710.00 | - | 838,000 |
| Jan 8, 2026 | 750.00 | 775.00 | 705.00 | 710.00 | 710.00 | -5.33% | 1,640,500 |
| Jan 7, 2026 | 695.00 | 755.00 | 665.00 | 750.00 | 750.00 | 11.94% | 2,515,900 |
| Jan 6, 2026 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | -2.90% | 954,600 |
| Jan 5, 2026 | 645.00 | 690.00 | 630.00 | 690.00 | 690.00 | 6.98% | 1,214,100 |
| Jan 2, 2026 | 650.00 | 665.00 | 635.00 | 645.00 | 645.00 | - | 496,700 |
| Dec 30, 2025 | 640.00 | 655.00 | 630.00 | 645.00 | 645.00 | 0.78% | 163,200 |
| Dec 29, 2025 | 635.00 | 655.00 | 620.00 | 640.00 | 640.00 | 0.79% | 405,400 |
| Dec 24, 2025 | 660.00 | 665.00 | 615.00 | 635.00 | 635.00 | -3.79% | 351,700 |
| Dec 23, 2025 | 700.00 | 700.00 | 650.00 | 660.00 | 660.00 | -0.75% | 235,700 |
| Dec 22, 2025 | 675.00 | 680.00 | 655.00 | 665.00 | 665.00 | 1.53% | 328,200 |
| Dec 19, 2025 | 700.00 | 705.00 | 645.00 | 655.00 | 655.00 | -5.76% | 1,029,000 |
| Dec 18, 2025 | 735.00 | 735.00 | 680.00 | 695.00 | 695.00 | -2.80% | 1,373,000 |
| Dec 17, 2025 | 685.00 | 750.00 | 675.00 | 715.00 | 715.00 | 5.93% | 2,669,800 |
| Dec 16, 2025 | 660.00 | 685.00 | 640.00 | 675.00 | 675.00 | 3.85% | 1,461,700 |
| Dec 15, 2025 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 0.78% | 737,100 |
| Dec 12, 2025 | 680.00 | 705.00 | 645.00 | 645.00 | 645.00 | -3.01% | 1,210,900 |
| Dec 11, 2025 | 640.00 | 710.00 | 640.00 | 665.00 | 665.00 | 5.56% | 3,019,600 |
| Dec 10, 2025 | 625.00 | 650.00 | 615.00 | 630.00 | 630.00 | 1.61% | 2,031,500 |
| Dec 9, 2025 | 620.00 | 635.00 | 605.00 | 620.00 | 620.00 | 1.64% | 468,800 |
| Dec 8, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 531,900 |
| Dec 5, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 528,900 |
| Dec 4, 2025 | 635.00 | 650.00 | 585.00 | 610.00 | 610.00 | -3.94% | 1,404,300 |
| Dec 3, 2025 | 655.00 | 670.00 | 610.00 | 635.00 | 635.00 | 0.79% | 676,100 |
| Dec 2, 2025 | 650.00 | 660.00 | 595.00 | 630.00 | 630.00 | -3.08% | 591,200 |
| Dec 1, 2025 | 715.00 | 725.00 | 600.00 | 650.00 | 650.00 | -7.80% | 4,424,400 |
| Nov 28, 2025 | 735.00 | 750.00 | 690.00 | 705.00 | 705.00 | 0.71% | 261,800 |
| Nov 27, 2025 | 760.00 | 770.00 | 695.00 | 700.00 | 700.00 | -5.41% | 780,400 |
| Nov 26, 2025 | 725.00 | 745.00 | 685.00 | 740.00 | 740.00 | 3.50% | 901,500 |
| Nov 25, 2025 | 730.00 | 735.00 | 695.00 | 715.00 | 715.00 | -2.05% | 608,700 |
| Nov 24, 2025 | 700.00 | 815.00 | 665.00 | 730.00 | 730.00 | 2.82% | 4,137,500 |
| Nov 21, 2025 | 615.00 | 715.00 | 610.00 | 710.00 | 710.00 | 14.52% | 2,058,200 |
| Nov 20, 2025 | 630.00 | 630.00 | 605.00 | 620.00 | 620.00 | -2.36% | 417,900 |
| Nov 19, 2025 | 650.00 | 650.00 | 600.00 | 635.00 | 635.00 | -1.55% | 1,022,200 |