PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 540.00
+48.00 (9.76%)
Mar 17, 2026, 4:00 PM WIB
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 500.00 | 545.00 | 496.00 | 540.00 | 540.00 | 9.76% | 136,100 |
| Mar 16, 2026 | 500.00 | 515.00 | 490.00 | 492.00 | 492.00 | -1.60% | 200,200 |
| Mar 13, 2026 | 530.00 | 530.00 | 490.00 | 500.00 | 500.00 | -5.66% | 295,700 |
| Mar 12, 2026 | 545.00 | 580.00 | 530.00 | 530.00 | 530.00 | -2.75% | 101,400 |
| Mar 11, 2026 | 580.00 | 580.00 | 515.00 | 545.00 | 545.00 | 0.93% | 48,100 |
| Mar 10, 2026 | 520.00 | 590.00 | 520.00 | 540.00 | 540.00 | 3.85% | 207,700 |
| Mar 9, 2026 | 560.00 | 560.00 | 505.00 | 520.00 | 520.00 | -7.14% | 238,700 |
| Mar 6, 2026 | 565.00 | 575.00 | 505.00 | 560.00 | 560.00 | -0.88% | 185,100 |
| Mar 5, 2026 | 565.00 | 605.00 | 555.00 | 565.00 | 565.00 | 1.80% | 61,200 |
| Mar 4, 2026 | 580.00 | 600.00 | 550.00 | 555.00 | 555.00 | -4.31% | 266,200 |
| Mar 3, 2026 | 595.00 | 600.00 | 565.00 | 580.00 | 580.00 | -2.52% | 200,300 |
| Mar 2, 2026 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | -0.83% | 345,200 |
| Feb 27, 2026 | 590.00 | 630.00 | 580.00 | 600.00 | 600.00 | 1.69% | 287,200 |
| Feb 26, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.07% | 316,200 |
| Feb 25, 2026 | 620.00 | 625.00 | 600.00 | 615.00 | 615.00 | -0.81% | 266,500 |
| Feb 24, 2026 | 625.00 | 640.00 | 610.00 | 620.00 | 620.00 | -0.80% | 211,500 |
| Feb 23, 2026 | 635.00 | 640.00 | 620.00 | 625.00 | 625.00 | -0.79% | 814,700 |
| Feb 20, 2026 | 625.00 | 660.00 | 625.00 | 630.00 | 630.00 | -2.33% | 188,800 |
| Feb 19, 2026 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 0.78% | 357,400 |
| Feb 18, 2026 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | -1.54% | 443,900 |
| Feb 13, 2026 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | - | 282,800 |
| Feb 12, 2026 | 690.00 | 695.00 | 650.00 | 650.00 | 650.00 | 0.78% | 1,084,500 |
| Feb 11, 2026 | 650.00 | 750.00 | 645.00 | 645.00 | 645.00 | 1.57% | 3,453,400 |
| Feb 10, 2026 | 590.00 | 640.00 | 590.00 | 635.00 | 635.00 | 7.63% | 189,100 |
| Feb 9, 2026 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 1.72% | 25,200 |
| Feb 6, 2026 | 600.00 | 610.00 | 570.00 | 580.00 | 580.00 | -3.33% | 110,500 |
| Feb 5, 2026 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | -1.64% | 621,500 |
| Feb 4, 2026 | 585.00 | 650.00 | 585.00 | 610.00 | 610.00 | 4.27% | 294,700 |
| Feb 3, 2026 | 560.00 | 615.00 | 550.00 | 585.00 | 585.00 | 4.46% | 152,500 |
| 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 |