PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 488.00
+8.00 (1.67%)
May 22, 2026, 3:49 PM WIB
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 476.00 | 490.00 | 450.00 | 488.00 | 488.00 | 1.67% | 101,400 |
| May 21, 2026 | 494.00 | 494.00 | 452.00 | 480.00 | 480.00 | -2.83% | 335,800 |
| May 20, 2026 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | -0.80% | 110,800 |
| May 19, 2026 | 500.00 | 510.00 | 494.00 | 498.00 | 498.00 | -0.40% | 61,900 |
| May 18, 2026 | 515.00 | 515.00 | 492.00 | 500.00 | 500.00 | -4.76% | 294,000 |
| May 13, 2026 | 535.00 | 535.00 | 510.00 | 525.00 | 525.00 | -0.94% | 103,200 |
| May 12, 2026 | 530.00 | 590.00 | 505.00 | 530.00 | 530.00 | 0.95% | 285,200 |
| May 11, 2026 | 510.00 | 530.00 | 505.00 | 525.00 | 525.00 | 3.96% | 197,400 |
| May 8, 2026 | 540.00 | 540.00 | 500.00 | 505.00 | 505.00 | -5.61% | 170,200 |
| May 7, 2026 | 550.00 | 550.00 | 520.00 | 535.00 | 535.00 | -2.73% | 197,500 |
| May 6, 2026 | 555.00 | 560.00 | 515.00 | 550.00 | 550.00 | 5.77% | 193,900 |
| May 5, 2026 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | -4.59% | 58,900 |
| May 4, 2026 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | - | 43,100 |
| Apr 30, 2026 | 555.00 | 555.00 | 520.00 | 545.00 | 545.00 | - | 35,600 |
| Apr 29, 2026 | 535.00 | 555.00 | 520.00 | 545.00 | 545.00 | 3.81% | 209,400 |
| Apr 28, 2026 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 0.96% | 83,500 |
| Apr 27, 2026 | 530.00 | 535.00 | 505.00 | 520.00 | 520.00 | -0.95% | 196,500 |
| Apr 24, 2026 | 540.00 | 540.00 | 510.00 | 525.00 | 525.00 | -2.78% | 193,800 |
| Apr 23, 2026 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | -0.92% | 65,100 |
| Apr 22, 2026 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | -0.91% | 69,000 |
| Apr 21, 2026 | 540.00 | 550.00 | 520.00 | 550.00 | 550.00 | 1.85% | 110,200 |
| Apr 20, 2026 | 570.00 | 570.00 | 505.00 | 540.00 | 540.00 | -3.57% | 224,600 |
| Apr 17, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -1.75% | 46,100 |
| Apr 16, 2026 | 560.00 | 585.00 | 550.00 | 570.00 | 570.00 | 3.64% | 304,200 |
| Apr 15, 2026 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 3.77% | 125,700 |
| Apr 14, 2026 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | - | 78,800 |
| Apr 13, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 92,000 |
| Apr 10, 2026 | 520.00 | 570.00 | 520.00 | 540.00 | 540.00 | 1.89% | 122,400 |
| Apr 9, 2026 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 30,300 |
| Apr 8, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1.94% | 127,400 |
| Apr 7, 2026 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 1.98% | 52,600 |
| Apr 6, 2026 | 520.00 | 550.00 | 496.00 | 505.00 | 505.00 | -3.81% | 161,100 |
| Apr 2, 2026 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 2.94% | 102,700 |
| Apr 1, 2026 | 500.00 | 530.00 | 500.00 | 510.00 | 510.00 | 2.00% | 87,000 |
| Mar 31, 2026 | 510.00 | 535.00 | 496.00 | 500.00 | 500.00 | -0.99% | 120,400 |
| Mar 30, 2026 | 550.00 | 585.00 | 492.00 | 505.00 | 505.00 | -9.82% | 865,900 |
| Mar 27, 2026 | 535.00 | 600.00 | 530.00 | 560.00 | 560.00 | 2.75% | 604,300 |
| Mar 26, 2026 | 555.00 | 570.00 | 525.00 | 545.00 | 545.00 | -1.80% | 103,100 |
| Mar 25, 2026 | 540.00 | 570.00 | 505.00 | 555.00 | 555.00 | 2.78% | 335,900 |
| 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 |