PT Antam (Persero) Tbk (PAEKY)
OTCMKTS · Delayed Price · Currency is USD
16.17
0.00 (0.00%)
At close: Jun 3, 2026
PAEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - | 100 |
| Nov 7, 2025 | 18.00 | 18.00 | 16.17 | 16.17 | 16.17 | -14.89% | 201 |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -8.43% | 190 |
| Oct 21, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.75% | 100 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 18.04% | 810 |
| May 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 16.94 | 12.48% | 100 |
| May 9, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.06 | 15.52% | 200 |
| May 5, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.04 | 23.27% | 100 |
| Apr 14, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 10.58 | 18.79% | 200 |
| Mar 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.90 | -2.01% | 1,620 |
| Feb 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.09 | -3.08% | 100 |
| Aug 20, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.38 | 31.58% | 120 |
| Jun 25, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.13 | 1.51% | 291 |
| Jun 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.02 | -3.44% | 340 |
| Jun 17, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.27 | -4.79% | 111 |
| Jun 13, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.64 | -0.75% | 340 |
| Jun 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.69 | -13.04% | 100 |
| May 24, 2024 | 9.07 | 9.26 | 9.07 | 9.20 | 8.85 | -6.41% | 1,200 |
| May 23, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.45 | -4.68% | 200 |
| May 21, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 9.92 | 11.69% | 1,000 |
| May 6, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.88 | -13.33% | 102 |
| Apr 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.24 | 12.73% | 248 |
| Apr 15, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.09 | -0.20% | 141 |
| Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.11 | -3.29% | 1,000 |
| Mar 11, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.42 | 10.47% | 1,000 |
| Mar 5, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.52 | 3.88% | 3,679 |
| Feb 6, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.21 | -27.10% | 309 |
| Sep 18, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 11.26 | -4.46% | 200 |
| Jun 22, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 11.78 | -1.48% | 602 |
| May 5, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 11.96 | -4.99% | 350 |
| Apr 26, 2023 | 14.41 | 14.41 | 13.88 | 14.22 | 12.59 | -0.21% | 1,402 |
| Apr 19, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 12.61 | -1.66% | 120 |
| Aug 9, 2022 | 14.60 | 14.60 | 14.49 | 14.49 | 12.83 | 36.28% | 550 |
| Jul 18, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 9.41 | -32.71% | 181 |
| Jun 10, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 13.99 | -7.20% | 336 |
| Jun 1, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 15.07 | 5.94% | 100 |
| May 18, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 14.23 | -12.43% | 100 |
| Apr 11, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 16.24 | -1.01% | 100 |
| Apr 4, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 16.41 | 7.70% | 2,873 |
| Apr 1, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 15.24 | -8.47% | 214 |
| Mar 25, 2022 | 17.91 | 19.01 | 17.91 | 19.01 | 16.65 | -0.37% | 398 |
| Mar 9, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 16.71 | 6.65% | 250 |
| Mar 7, 2022 | 17.89 | 17.89 | 17.88 | 17.89 | 15.67 | 34.21% | 849 |
| Feb 15, 2022 | 13.53 | 13.53 | 13.33 | 13.33 | 11.67 | 9.98% | 300 |
| Jan 26, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 10.61 | -7.54% | 1,000 |
| Jan 21, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 11.48 | -2.25% | 300 |
| Jan 12, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 11.74 | -14.53% | 272 |
| Nov 26, 2021 | 15.69 | 15.69 | 15.69 | 15.69 | 13.74 | -9.67% | 500 |
| Nov 24, 2021 | 17.37 | 17.37 | 17.37 | 17.37 | 15.21 | 13.23% | 101 |