PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 410.00
+12.00 (3.02%)
Aug 1, 2025, 3:49 PM WIB
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -0.52% | 52,200 |
| Jul 3, 2025 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | - | 157,300 |
| Jul 2, 2025 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | -1.54% | 106,300 |
| Jul 1, 2025 | 396.00 | 396.00 | 384.00 | 390.00 | 390.00 | -1.02% | 77,300 |
| Jun 30, 2025 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | - | 105,100 |
| Jun 26, 2025 | 386.00 | 396.00 | 382.00 | 394.00 | 394.00 | 2.07% | 112,800 |
| Jun 25, 2025 | 388.00 | 398.00 | 384.00 | 386.00 | 386.00 | -0.52% | 176,800 |
| Jun 24, 2025 | 392.00 | 396.00 | 388.00 | 388.00 | 388.00 | -1.02% | 50,700 |
| Jun 23, 2025 | 386.00 | 396.00 | 384.00 | 392.00 | 392.00 | 1.03% | 127,500 |
| Jun 20, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 142,300 |
| Jun 19, 2025 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | -2.02% | 146,100 |
| Jun 18, 2025 | 394.00 | 396.00 | 390.00 | 396.00 | 396.00 | 0.51% | 32,300 |
| Jun 17, 2025 | 388.00 | 398.00 | 388.00 | 394.00 | 394.00 | 1.03% | 307,800 |
| Jun 16, 2025 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | -2.50% | 380,300 |
| Jun 13, 2025 | 390.00 | 402.00 | 388.00 | 400.00 | 400.00 | 2.04% | 165,300 |
| Jun 12, 2025 | 392.00 | 392.00 | 388.00 | 392.00 | 392.00 | - | 73,500 |
| Jun 11, 2025 | 390.00 | 408.00 | 390.00 | 392.00 | 392.00 | 0.51% | 137,500 |
| Jun 10, 2025 | 394.00 | 400.00 | 386.00 | 390.00 | 390.00 | -1.02% | 168,900 |
| Jun 5, 2025 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | -1.50% | 103,000 |
| Jun 4, 2025 | 392.00 | 408.00 | 386.00 | 400.00 | 400.00 | 2.04% | 394,200 |
| Jun 3, 2025 | 390.00 | 394.00 | 386.00 | 392.00 | 392.00 | - | 155,800 |
| Jun 2, 2025 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | -0.51% | 328,800 |
| May 28, 2025 | 394.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 36,900 |
| May 27, 2025 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 1.55% | 38,600 |
| May 26, 2025 | 394.00 | 400.00 | 378.00 | 388.00 | 388.00 | -2.02% | 151,500 |
| May 23, 2025 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | - | 148,200 |
| May 22, 2025 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 0.51% | 143,800 |
| May 21, 2025 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | -0.51% | 450,500 |
| May 20, 2025 | 402.00 | 410.00 | 396.00 | 396.00 | 396.00 | -1.00% | 97,400 |
| May 19, 2025 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 2.04% | 41,300 |