PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 454.00
-8.00 (-1.76%)
Sep 17, 2025, 10:49 AM WIB
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 454.00 | 468.00 | 442.00 | 454.00 | 454.00 | - | 227,400 |
| 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 |
| Aug 12, 2025 | 406.00 | 410.00 | 398.00 | 406.00 | 406.00 | 0.50% | 378,600 |
| Aug 11, 2025 | 398.00 | 406.00 | 394.00 | 404.00 | 404.00 | 2.02% | 176,400 |
| Aug 8, 2025 | 396.00 | 398.00 | 390.00 | 396.00 | 396.00 | - | 123,100 |
| Aug 7, 2025 | 398.00 | 402.00 | 394.00 | 396.00 | 396.00 | - | 58,300 |
| Aug 6, 2025 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | -1.49% | 152,100 |
| Aug 5, 2025 | 402.00 | 404.00 | 394.00 | 402.00 | 402.00 | - | 498,600 |
| Aug 4, 2025 | 412.00 | 414.00 | 392.00 | 402.00 | 402.00 | -1.95% | 226,800 |
| Aug 1, 2025 | 400.00 | 414.00 | 384.00 | 410.00 | 410.00 | 3.02% | 623,100 |
| Jul 31, 2025 | 390.00 | 412.00 | 384.00 | 398.00 | 398.00 | 2.05% | 974,200 |
| Jul 30, 2025 | 386.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1.04% | 212,500 |
| Jul 29, 2025 | 386.00 | 392.00 | 382.00 | 386.00 | 386.00 | - | 157,900 |
| Jul 28, 2025 | 394.00 | 396.00 | 384.00 | 386.00 | 386.00 | -2.03% | 107,500 |
| Jul 25, 2025 | 386.00 | 394.00 | 382.00 | 394.00 | 394.00 | 2.07% | 61,700 |
| Jul 24, 2025 | 388.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.03% | 275,300 |
| Jul 23, 2025 | 384.00 | 396.00 | 380.00 | 390.00 | 390.00 | 2.09% | 296,500 |
| Jul 22, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 269,000 |
| Jul 21, 2025 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | -0.52% | 300,400 |
| Jul 18, 2025 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | - | 116,000 |
| Jul 17, 2025 | 378.00 | 386.00 | 368.00 | 382.00 | 382.00 | 1.60% | 479,400 |
| Jul 16, 2025 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | -1.05% | 228,600 |
| Jul 15, 2025 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | - | 156,100 |
| Jul 14, 2025 | 384.00 | 384.00 | 374.00 | 380.00 | 380.00 | -0.52% | 349,200 |
| Jul 11, 2025 | 384.00 | 386.00 | 380.00 | 382.00 | 382.00 | -0.52% | 64,300 |
| Jul 10, 2025 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.52% | 241,700 |
| Jul 9, 2025 | 382.00 | 386.00 | 380.00 | 386.00 | 386.00 | - | 114,000 |
| Jul 8, 2025 | 382.00 | 386.00 | 378.00 | 386.00 | 386.00 | 1.05% | 127,400 |
| Jul 7, 2025 | 382.00 | 390.00 | 374.00 | 382.00 | 382.00 | - | 75,000 |