PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 430.00
-12.00 (-2.71%)
Oct 12, 2026, 3:16 PM WIB
IDX:ATIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 428.00 | 446.00 | 428.00 | 430.00 | 430.00 | -2.71% | 49,400 |
| Oct 9, 2026 | 452.00 | 452.00 | 438.00 | 442.00 | 442.00 | -2.21% | 47,800 |
| Oct 8, 2026 | 440.00 | 452.00 | 434.00 | 452.00 | 452.00 | 3.20% | 23,200 |
| Oct 7, 2026 | 430.00 | 460.00 | 428.00 | 438.00 | 438.00 | 1.39% | 218,600 |
| Oct 6, 2026 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | - | 21,300 |
| Oct 5, 2026 | 430.00 | 438.00 | 418.00 | 432.00 | 432.00 | -1.82% | 37,000 |
| Oct 2, 2026 | 452.00 | 452.00 | 426.00 | 440.00 | 440.00 | -0.90% | 52,600 |
| Oct 1, 2026 | 442.00 | 444.00 | 430.00 | 444.00 | 444.00 | - | 16,200 |
| Sep 30, 2026 | 448.00 | 448.00 | 438.00 | 444.00 | 444.00 | -0.89% | 11,500 |
| Sep 29, 2026 | 436.00 | 448.00 | 430.00 | 448.00 | 448.00 | 2.28% | 139,900 |
| Sep 28, 2026 | 458.00 | 458.00 | 430.00 | 438.00 | 438.00 | 0.46% | 219,200 |
| Sep 25, 2026 | 438.00 | 454.00 | 436.00 | 436.00 | 436.00 | -1.80% | 153,400 |
| Sep 24, 2026 | 450.00 | 450.00 | 436.00 | 444.00 | 444.00 | -0.89% | 75,900 |
| Sep 23, 2026 | 444.00 | 448.00 | 432.00 | 448.00 | 448.00 | 1.36% | 66,000 |
| Sep 22, 2026 | 464.00 | 464.00 | 442.00 | 442.00 | 442.00 | - | 269,700 |
| Sep 21, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -1.78% | 99,200 |
| Sep 18, 2026 | 458.00 | 458.00 | 444.00 | 450.00 | 450.00 | -1.75% | 58,400 |
| Sep 17, 2026 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | -0.87% | 28,700 |
| Sep 16, 2026 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 1.32% | 81,800 |
| Sep 15, 2026 | 462.00 | 462.00 | 454.00 | 456.00 | 456.00 | -1.72% | 186,200 |
| Sep 14, 2026 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | -0.43% | 19,500 |
| Sep 11, 2026 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | - | 60,100 |
| Sep 10, 2026 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | -0.43% | 186,600 |
| Sep 9, 2026 | 466.00 | 468.00 | 462.00 | 468.00 | 468.00 | 0.43% | 42,800 |
| Sep 8, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.85% | 44,600 |
| Sep 7, 2026 | 462.00 | 470.00 | 460.00 | 470.00 | 470.00 | 2.17% | 56,200 |
| Sep 4, 2026 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | -1.29% | 52,700 |
| Sep 3, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | - | 35,600 |
| Sep 2, 2026 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | -0.85% | 43,100 |
| Sep 1, 2026 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1.73% | 50,700 |
| Aug 31, 2026 | 468.00 | 468.00 | 460.00 | 462.00 | 462.00 | -1.28% | 54,400 |
| Aug 28, 2026 | 462.00 | 468.00 | 460.00 | 468.00 | 468.00 | 0.43% | 130,100 |
| Aug 27, 2026 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | -0.43% | 26,800 |
| Aug 26, 2026 | 470.00 | 470.00 | 458.00 | 468.00 | 468.00 | -0.43% | 47,700 |
| Aug 24, 2026 | 472.00 | 472.00 | 456.00 | 470.00 | 470.00 | -0.42% | 133,700 |
| Aug 21, 2026 | 464.00 | 472.00 | 462.00 | 472.00 | 472.00 | 1.72% | 125,200 |
| Aug 20, 2026 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | - | 35,500 |
| Aug 19, 2026 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | - | 95,600 |
| Aug 18, 2026 | 462.00 | 470.00 | 456.00 | 464.00 | 464.00 | 0.43% | 89,500 |
| Aug 14, 2026 | 452.00 | 462.00 | 450.00 | 462.00 | 462.00 | 1.32% | 69,900 |
| Aug 13, 2026 | 460.00 | 462.00 | 454.00 | 456.00 | 456.00 | -0.87% | 33,600 |
| Aug 12, 2026 | 460.00 | 468.00 | 458.00 | 460.00 | 460.00 | 1.32% | 38,000 |
| Aug 11, 2026 | 472.00 | 472.00 | 454.00 | 454.00 | 454.00 | -4.22% | 109,300 |
| Aug 10, 2026 | 470.00 | 474.00 | 468.00 | 474.00 | 474.00 | 0.85% | 83,300 |
| Aug 7, 2026 | 468.00 | 472.00 | 458.00 | 470.00 | 470.00 | 2.17% | 108,000 |
| Aug 6, 2026 | 470.00 | 474.00 | 460.00 | 460.00 | 460.00 | -2.13% | 76,400 |
| Aug 5, 2026 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 2.17% | 150,300 |
| Aug 4, 2026 | 462.00 | 480.00 | 460.00 | 460.00 | 460.00 | - | 158,400 |
| Aug 3, 2026 | 478.00 | 480.00 | 450.00 | 460.00 | 460.00 | -3.77% | 120,700 |
| Jul 31, 2026 | 480.00 | 482.00 | 454.00 | 478.00 | 478.00 | 0.84% | 380,600 |