PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 442.00
-8.00 (-1.78%)
Sep 21, 2026, 4:04 PM WIB
IDX:ATIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | - | -1.78% | 105,400 |
| 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 |
| Jul 30, 2026 | 476.00 | 494.00 | 470.00 | 474.00 | 474.00 | -1.25% | 105,100 |
| Jul 29, 2026 | 478.00 | 500.00 | 468.00 | 480.00 | 480.00 | 1.27% | 172,700 |
| Jul 28, 2026 | 476.00 | 486.00 | 468.00 | 474.00 | 474.00 | -0.42% | 87,300 |
| Jul 27, 2026 | 488.00 | 515.00 | 476.00 | 476.00 | 476.00 | -2.46% | 82,000 |
| Jul 24, 2026 | 476.00 | 492.00 | 462.00 | 488.00 | 488.00 | 2.09% | 95,000 |
| Jul 23, 2026 | 480.00 | 484.00 | 470.00 | 478.00 | 478.00 | 0.42% | 188,700 |
| 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 |