PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 478.00
+2.00 (0.42%)
Jul 23, 2026, 4:00 PM WIB
IDX:ATIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 480.00 | 484.00 | 470.00 | 476.00 | - | - | 177,600 |
| Jul 22, 2026 | 474.00 | 484.00 | 460.00 | 476.00 | 476.00 | 0.42% | 95,200 |
| Jul 21, 2026 | 478.00 | 484.00 | 466.00 | 474.00 | 474.00 | -0.84% | 245,900 |
| Jul 20, 2026 | 488.00 | 540.00 | 468.00 | 478.00 | 478.00 | -2.05% | 1,307,800 |
| Jul 17, 2026 | 496.00 | 496.00 | 472.00 | 488.00 | 488.00 | 1.67% | 87,500 |
| Jul 16, 2026 | 474.00 | 498.00 | 470.00 | 480.00 | 480.00 | 1.27% | 123,200 |
| Jul 15, 2026 | 468.00 | 492.00 | 468.00 | 474.00 | 474.00 | 2.16% | 109,300 |
| Jul 14, 2026 | 472.00 | 472.00 | 456.00 | 464.00 | 464.00 | -1.69% | 337,600 |
| Jul 13, 2026 | 462.00 | 480.00 | 456.00 | 472.00 | 472.00 | 2.61% | 137,600 |
| Jul 10, 2026 | 468.00 | 470.00 | 458.00 | 460.00 | 460.00 | -0.43% | 48,600 |
| Jul 9, 2026 | 462.00 | 468.00 | 456.00 | 462.00 | 462.00 | -1.28% | 109,100 |
| Jul 8, 2026 | 486.00 | 486.00 | 460.00 | 468.00 | 468.00 | -3.70% | 160,400 |
| Jul 7, 2026 | 484.00 | 490.00 | 474.00 | 486.00 | 486.00 | 1.25% | 213,500 |
| Jul 6, 2026 | 494.00 | 496.00 | 466.00 | 480.00 | 480.00 | -2.44% | 279,200 |
| Jul 3, 2026 | 488.00 | 510.00 | 488.00 | 492.00 | 492.00 | 0.82% | 709,400 |
| Jul 2, 2026 | 466.00 | 585.00 | 462.00 | 488.00 | 488.00 | 3.83% | 3,233,200 |
| Jul 1, 2026 | 460.00 | 470.00 | 452.00 | 470.00 | 470.00 | - | 86,500 |
| Jun 30, 2026 | 478.00 | 478.00 | 458.00 | 470.00 | 470.00 | -1.67% | 62,600 |
| Jun 29, 2026 | 480.00 | 482.00 | 460.00 | 478.00 | 478.00 | -0.42% | 53,400 |
| Jun 26, 2026 | 468.00 | 484.00 | 444.00 | 480.00 | 480.00 | 4.35% | 49,900 |
| Jun 25, 2026 | 462.00 | 464.00 | 448.00 | 460.00 | 460.00 | - | 93,700 |
| Jun 24, 2026 | 480.00 | 482.00 | 460.00 | 460.00 | 460.00 | -4.56% | 48,300 |
| Jun 23, 2026 | 476.00 | 482.00 | 464.00 | 482.00 | 482.00 | 1.26% | 50,500 |
| Jun 22, 2026 | 482.00 | 482.00 | 454.00 | 476.00 | 476.00 | -0.83% | 65,600 |
| Jun 19, 2026 | 474.00 | 484.00 | 470.00 | 480.00 | 480.00 | 1.69% | 31,100 |
| Jun 18, 2026 | 466.00 | 480.00 | 458.00 | 472.00 | 472.00 | 1.29% | 45,100 |
| Jun 17, 2026 | 480.00 | 482.00 | 464.00 | 466.00 | 466.00 | -3.72% | 39,400 |
| Jun 15, 2026 | 484.00 | 486.00 | 472.00 | 484.00 | 484.00 | 2.11% | 80,000 |
| Jun 12, 2026 | 476.00 | 486.00 | 474.00 | 474.00 | 474.00 | -0.84% | 26,800 |
| Jun 11, 2026 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | -1.24% | 137,900 |
| Jun 10, 2026 | 478.00 | 498.00 | 472.00 | 484.00 | 484.00 | 1.26% | 55,800 |
| Jun 9, 2026 | 448.00 | 480.00 | 448.00 | 478.00 | 478.00 | 2.58% | 78,100 |
| Jun 8, 2026 | 494.00 | 494.00 | 446.00 | 466.00 | 466.00 | -5.67% | 57,200 |
| Jun 5, 2026 | 498.00 | 498.00 | 470.00 | 494.00 | 494.00 | -0.40% | 11,600 |
| Jun 4, 2026 | 468.00 | 500.00 | 452.00 | 496.00 | 496.00 | 5.53% | 110,700 |
| Jun 3, 2026 | 498.00 | 515.00 | 470.00 | 470.00 | 470.00 | -5.62% | 196,800 |
| Jun 2, 2026 | 498.00 | 500.00 | 474.00 | 498.00 | 498.00 | - | 45,200 |
| May 29, 2026 | 500.00 | 500.00 | 474.00 | 498.00 | 498.00 | -0.40% | 21,200 |
| May 26, 2026 | 505.00 | 505.00 | 484.00 | 500.00 | 500.00 | -0.99% | 24,100 |
| May 25, 2026 | 488.00 | 505.00 | 454.00 | 505.00 | 505.00 | 3.48% | 33,100 |
| 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 |