PT Antam (Persero) Tbk (PAEKY)
OTCMKTS · Delayed Price · Currency is USD
17.00
0.00 (0.00%)
At close: Jun 23, 2026
PAEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 10.99% | 124 |
| Jun 3, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 15.32 | - | 100 |
| Nov 7, 2025 | 18.00 | 18.00 | 16.17 | 16.17 | 15.32 | -14.89% | 201 |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.00 | -8.43% | 190 |
| Oct 21, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 19.65 | 3.75% | 100 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 18.94 | 18.04% | 810 |
| May 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 16.05 | 12.48% | 100 |
| May 9, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 14.27 | 15.52% | 200 |
| May 5, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 12.35 | 23.27% | 100 |
| Apr 14, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 10.02 | 18.79% | 200 |
| Mar 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.43 | -2.01% | 1,620 |
| Feb 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.61 | -3.08% | 100 |
| Aug 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.88 | 31.58% | 120 |
| Jun 25, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 6.75 | 1.51% | 291 |
| Jun 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.65 | -3.44% | 340 |
| Jun 17, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 6.89 | -4.79% | 111 |
| Jun 13, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.23 | -0.75% | 340 |
| Jun 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.29 | -13.04% | 100 |
| May 24, 2024 | 9.07 | 9.26 | 9.07 | 9.20 | 8.38 | -6.41% | 1,200 |
| May 23, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 8.95 | -4.68% | 200 |
| May 21, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 9.39 | 11.69% | 1,000 |
| May 6, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.41 | -13.33% | 102 |
| Apr 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 9.70 | 12.73% | 248 |
| Apr 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 8.61 | -0.20% | 141 |
| Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 8.63 | -3.29% | 1,000 |
| Mar 11, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 8.92 | 10.47% | 1,000 |
| Mar 5, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.07 | 3.88% | 3,679 |
| Feb 6, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 7.77 | -27.10% | 309 |
| Sep 18, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 10.66 | -4.46% | 200 |
| Jun 22, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 11.16 | -1.48% | 602 |
| May 5, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 11.33 | -4.99% | 350 |
| Apr 26, 2023 | 14.41 | 14.41 | 13.88 | 14.22 | 11.92 | -0.21% | 1,402 |
| Apr 19, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 11.95 | -1.66% | 120 |
| Aug 9, 2022 | 14.60 | 14.60 | 14.49 | 14.49 | 12.15 | 36.28% | 550 |
| Jul 18, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 8.91 | -32.71% | 181 |
| Jun 10, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 13.25 | -7.20% | 336 |
| Jun 1, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 14.27 | 5.94% | 100 |
| May 18, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 13.47 | -12.43% | 100 |
| Apr 11, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 15.39 | -1.01% | 100 |
| Apr 4, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 15.54 | 7.70% | 2,873 |
| Apr 1, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 14.43 | -8.47% | 214 |
| Mar 25, 2022 | 17.91 | 19.01 | 17.91 | 19.01 | 15.77 | -0.37% | 398 |
| Mar 9, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 15.83 | 6.65% | 250 |
| Mar 7, 2022 | 17.89 | 17.89 | 17.88 | 17.89 | 14.84 | 34.21% | 849 |
| Feb 15, 2022 | 13.53 | 13.53 | 13.33 | 13.33 | 11.06 | 9.98% | 300 |
| Jan 26, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 10.05 | -7.54% | 1,000 |
| Jan 21, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 10.87 | -2.25% | 300 |
| Jan 12, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 11.12 | -14.53% | 272 |
| Nov 26, 2021 | 15.69 | 15.69 | 15.69 | 15.69 | 13.01 | -9.67% | 500 |