PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia · Delayed Price · Currency is IDR 416.00
-12.00 (-2.80%)
Oct 30, 2026, 3:36 PM WIB
IDX:ATIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 428.00 | 428.00 | 400.00 | 416.00 | 416.00 | -2.80% | 32,200 |
| Oct 29, 2026 | 438.00 | 440.00 | 414.00 | 428.00 | 428.00 | 2.39% | 114,000 |
| Oct 28, 2026 | 440.00 | 440.00 | 418.00 | 418.00 | 418.00 | -2.79% | 15,800 |
| Oct 27, 2026 | 440.00 | 440.00 | 420.00 | 430.00 | 430.00 | -2.27% | 35,500 |
| Oct 26, 2026 | 432.00 | 440.00 | 418.00 | 440.00 | 440.00 | 1.85% | 95,000 |
| Oct 23, 2026 | 434.00 | 436.00 | 424.00 | 432.00 | 432.00 | -0.92% | 19,900 |
| Oct 22, 2026 | 430.00 | 444.00 | 424.00 | 436.00 | 436.00 | 1.40% | 34,900 |
| Oct 21, 2026 | 438.00 | 444.00 | 420.00 | 430.00 | 430.00 | -2.71% | 40,800 |
| Oct 20, 2026 | 434.00 | 460.00 | 426.00 | 442.00 | 442.00 | 1.84% | 300,600 |
| Oct 19, 2026 | 390.00 | 442.00 | 364.00 | 434.00 | 434.00 | 11.28% | 293,500 |
| Oct 16, 2026 | 428.00 | 428.00 | 380.00 | 390.00 | 390.00 | -11.36% | 393,100 |
| Oct 15, 2026 | 438.00 | 446.00 | 426.00 | 440.00 | 440.00 | 0.46% | 20,900 |
| Oct 14, 2026 | 436.00 | 442.00 | 428.00 | 438.00 | 438.00 | 0.46% | 21,500 |
| Oct 13, 2026 | 430.00 | 438.00 | 420.00 | 436.00 | 436.00 | 1.40% | 74,700 |
| 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% | 48,100 |
| 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 | - | 270,000 |
| 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 |