Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Aneka Tambang Tbk (ANTM.JK)

Compare
1,630.00
+5.00
+(0.31%)
At close: March 7 at 4:14:59 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20251,625.001,655.001,615.001,630.001,630.0036,726,500
Mar 6, 20251,620.001,645.001,615.001,625.001,625.0034,278,000
Mar 5, 20251,545.001,630.001,545.001,620.001,620.0064,897,700
Mar 4, 20251,595.001,615.001,530.001,540.001,540.0045,571,400
Mar 3, 20251,580.001,610.001,555.001,585.001,585.0088,386,800
Feb 28, 20251,615.001,615.001,505.001,585.001,585.0088,545,000
Feb 27, 20251,630.001,650.001,610.001,625.001,625.0044,544,100
Feb 26, 20251,635.001,640.001,605.001,630.001,630.0051,465,900
Feb 25, 20251,650.001,665.001,600.001,635.001,635.0060,916,100
Feb 24, 20251,630.001,675.001,630.001,640.001,640.0052,458,900
Feb 21, 20251,685.001,685.001,620.001,620.001,620.0075,344,800
Feb 20, 20251,575.001,690.001,570.001,685.001,685.00167,232,000
Feb 19, 20251,565.001,595.001,560.001,575.001,575.0064,348,100
Feb 18, 20251,555.001,570.001,535.001,550.001,550.0033,927,800
Feb 17, 20251,530.001,560.001,515.001,555.001,555.0067,708,700
Feb 14, 20251,475.001,535.001,475.001,530.001,530.00121,036,100
Feb 13, 20251,395.001,470.001,395.001,470.001,470.0090,550,900
Feb 12, 20251,405.001,405.001,380.001,395.001,395.0033,267,100
Feb 11, 20251,405.001,420.001,380.001,400.001,400.0052,510,000
Feb 10, 20251,435.001,435.001,380.001,385.001,385.0040,971,800
Feb 7, 20251,400.001,435.001,365.001,430.001,430.0054,097,100
Feb 6, 20251,450.001,455.001,385.001,400.001,400.0060,107,000
Feb 5, 20251,410.001,450.001,395.001,450.001,450.0087,360,400
Feb 4, 20251,395.001,420.001,395.001,400.001,400.0067,722,800
Feb 3, 20251,395.001,405.001,355.001,380.001,380.0049,107,900
Jan 31, 20251,405.001,420.001,385.001,390.001,390.0061,882,500
Jan 30, 20251,490.001,490.001,385.001,395.001,395.0092,858,400
Jan 24, 20251,490.001,505.001,475.001,490.001,490.0019,564,100
Jan 23, 20251,525.001,525.001,480.001,490.001,490.0030,835,200
Jan 22, 20251,515.001,540.001,510.001,520.001,520.0023,644,500
Jan 21, 20251,510.001,525.001,500.001,510.001,510.0022,004,000
Jan 20, 20251,515.001,535.001,500.001,510.001,510.0019,484,000
Jan 17, 20251,530.001,540.001,505.001,520.001,520.0014,490,400
Jan 16, 20251,535.001,550.001,510.001,520.001,520.0032,746,500
Jan 15, 20251,520.001,530.001,505.001,530.001,530.0028,123,600
Jan 14, 20251,480.001,535.001,465.001,520.001,520.0059,977,600
Jan 13, 20251,475.001,495.001,455.001,480.001,480.0040,835,000
Jan 10, 20251,425.001,480.001,425.001,465.001,465.0043,730,900
Jan 9, 20251,435.001,440.001,410.001,420.001,420.0030,949,900
Jan 8, 20251,445.001,465.001,425.001,430.001,430.0034,414,800
Jan 7, 20251,470.001,480.001,430.001,435.001,435.0036,008,100
Jan 6, 20251,525.001,540.001,460.001,465.001,465.0028,169,500
Jan 3, 20251,560.001,560.001,520.001,520.001,520.0018,198,800
Jan 2, 20251,530.001,560.001,520.001,545.001,545.0033,508,800
Dec 30, 20241,525.001,545.001,490.001,525.001,525.0042,238,300
Dec 27, 20241,440.001,535.001,440.001,525.001,525.0051,044,700
Dec 24, 20241,460.001,465.001,435.001,435.001,435.0019,521,500
Dec 23, 20241,425.001,455.001,425.001,455.001,455.0031,957,000
Dec 20, 20241,465.001,475.001,420.001,420.001,420.0031,468,500
Dec 19, 20241,495.001,495.001,445.001,470.001,470.0040,890,300
Dec 18, 20241,510.001,535.001,495.001,515.001,515.0025,835,100
Dec 17, 20241,565.001,565.001,500.001,510.001,510.0045,849,900
Dec 16, 20241,570.001,585.001,545.001,560.001,560.0028,443,900
Dec 13, 20241,615.001,615.001,575.001,585.001,585.0042,789,500
Dec 12, 20241,605.001,635.001,585.001,615.001,615.0062,213,000
Dec 11, 20241,625.001,655.001,580.001,600.001,600.0072,947,100
Dec 10, 20241,500.001,630.001,500.001,625.001,625.00158,162,400
Dec 9, 20241,485.001,510.001,480.001,490.001,490.0042,618,200
Dec 6, 20241,490.001,495.001,465.001,485.001,485.0033,502,500
Dec 5, 20241,470.001,495.001,450.001,490.001,490.0057,649,600
Dec 4, 20241,445.001,470.001,440.001,465.001,465.0046,067,800
Dec 3, 20241,410.001,470.001,410.001,450.001,450.0061,191,200
Dec 2, 20241,410.001,435.001,410.001,410.001,410.0028,640,700
Nov 29, 20241,420.001,445.001,395.001,430.001,430.0044,703,300
Nov 28, 20241,455.001,475.001,420.001,420.001,420.0030,730,300
Nov 26, 20241,485.001,485.001,445.001,450.001,450.0030,282,300
Nov 25, 20241,460.001,485.001,435.001,485.001,485.0068,021,900
Nov 22, 20241,495.001,495.001,450.001,450.001,450.0033,202,000
Nov 21, 20241,475.001,500.001,465.001,490.001,490.0047,253,500
Nov 20, 20241,490.001,510.001,460.001,470.001,470.0063,724,300
Nov 19, 20241,410.001,485.001,410.001,475.001,475.0082,940,100
Nov 18, 20241,405.001,425.001,395.001,395.001,395.0032,739,700
Nov 15, 20241,470.001,480.001,385.001,400.001,400.0099,868,300
Nov 14, 20241,500.001,500.001,455.001,480.001,480.0063,863,000
Nov 13, 20241,560.001,560.001,495.001,500.001,500.0052,007,900
Nov 12, 20241,510.001,565.001,510.001,565.001,565.0050,902,500
Nov 11, 20241,580.001,580.001,515.001,530.001,530.0049,021,500
Nov 8, 20241,595.001,610.001,565.001,585.001,585.0061,159,000
Nov 7, 20241,520.001,580.001,480.001,575.001,575.00119,230,900
Nov 6, 20241,575.001,590.001,530.001,540.001,540.0070,410,300
Nov 5, 20241,525.001,575.001,525.001,575.001,575.00113,169,500
Nov 4, 20241,520.001,560.001,480.001,525.001,525.0090,822,600
Nov 1, 20241,590.001,590.001,515.001,520.001,520.0086,562,200
Oct 31, 20241,605.001,605.001,540.001,600.001,600.00219,900,400
Oct 30, 20241,620.001,650.001,610.001,630.001,630.00114,888,200
Oct 29, 20241,620.001,625.001,595.001,615.001,615.0050,332,700
Oct 28, 20241,590.001,640.001,590.001,610.001,610.0075,462,300
Oct 25, 20241,620.001,655.001,585.001,585.001,585.0084,326,300
Oct 24, 20241,640.001,650.001,620.001,620.001,620.0055,964,600
Oct 23, 20241,680.001,685.001,640.001,650.001,650.0066,120,100
Oct 22, 20241,695.001,700.001,660.001,670.001,670.0087,540,600
Oct 21, 20241,645.001,765.001,640.001,690.001,690.00243,375,700
Oct 18, 20241,630.001,635.001,605.001,625.001,625.0083,020,900
Oct 17, 20241,585.001,625.001,570.001,620.001,620.00103,812,400
Oct 16, 20241,600.001,600.001,570.001,570.001,570.0089,196,200
Oct 15, 20241,630.001,630.001,590.001,600.001,600.00131,950,900
Oct 14, 20241,575.001,640.001,565.001,630.001,630.00173,551,800
Oct 11, 20241,545.001,565.001,535.001,565.001,565.0086,316,100
Oct 10, 20241,515.001,540.001,515.001,535.001,535.0059,202,600
Oct 9, 20241,515.001,525.001,490.001,515.001,515.0073,795,700
Oct 8, 20241,545.001,575.001,505.001,525.001,525.00137,208,800
Oct 7, 20241,530.001,555.001,525.001,545.001,545.0085,637,900
Oct 4, 20241,535.001,545.001,500.001,525.001,525.0075,683,200
Oct 3, 20241,550.001,590.001,535.001,535.001,535.00199,006,700
Oct 2, 20241,510.001,570.001,480.001,535.001,535.00254,461,600
Oct 1, 20241,490.001,510.001,480.001,500.001,500.00123,533,000
Sep 30, 20241,480.001,490.001,435.001,480.001,480.00131,933,000
Sep 27, 20241,430.001,480.001,425.001,470.001,470.00146,334,800
Sep 26, 20241,450.001,450.001,415.001,425.001,425.00119,737,300
Sep 25, 20241,420.001,445.001,405.001,440.001,440.00213,527,100
Sep 24, 20241,400.001,410.001,385.001,410.001,410.0099,822,100
Sep 23, 20241,380.001,410.001,380.001,395.001,395.00124,951,500
Sep 20, 20241,380.001,385.001,365.001,370.001,370.0066,852,400
Sep 19, 20241,365.001,380.001,360.001,375.001,375.0064,130,700
Sep 18, 20241,380.001,380.001,365.001,365.001,365.0054,056,600
Sep 17, 20241,350.001,390.001,345.001,380.001,380.00153,082,200
Sep 13, 20241,365.001,370.001,330.001,335.001,335.00101,550,200
Sep 12, 20241,325.001,360.001,315.001,345.001,345.00104,507,600
Sep 11, 20241,320.001,345.001,315.001,315.001,315.0095,724,000
Sep 10, 20241,320.001,335.001,305.001,320.001,320.0061,469,800
Sep 9, 20241,335.001,340.001,305.001,320.001,320.0092,572,800
Sep 6, 20241,345.001,360.001,330.001,335.001,335.0077,347,000
Sep 5, 20241,350.001,370.001,330.001,345.001,345.00106,245,300
Sep 4, 20241,350.001,370.001,340.001,345.001,345.0098,870,900
Sep 3, 20241,400.001,405.001,365.001,370.001,370.0087,618,500
Sep 2, 20241,400.001,415.001,385.001,395.001,395.00116,937,200
Aug 30, 20241,415.001,420.001,390.001,390.001,390.00764,070,300
Aug 29, 20241,450.001,455.001,400.001,410.001,410.00111,056,900
Aug 28, 20241,480.001,485.001,450.001,450.001,450.0041,278,000
Aug 27, 20241,480.001,485.001,450.001,470.001,470.0037,690,700
Aug 26, 20241,460.001,480.001,450.001,480.001,480.0075,022,900
Aug 23, 20241,445.001,465.001,445.001,450.001,450.0045,814,100
Aug 22, 20241,470.001,475.001,430.001,440.001,440.0073,634,500
Aug 21, 20241,485.001,525.001,465.001,470.001,470.00133,225,200
Aug 20, 20241,480.001,495.001,455.001,475.001,475.0088,428,900
Aug 19, 20241,475.001,510.001,460.001,470.001,470.00179,600,100
Aug 16, 20241,405.001,510.001,400.001,460.001,460.00377,536,100
Aug 15, 20241,310.001,390.001,305.001,385.001,385.00177,044,200
Aug 14, 20241,310.001,320.001,290.001,305.001,305.0046,923,100
Aug 13, 20241,320.001,330.001,280.001,310.001,310.00109,937,300
Aug 12, 20241,290.001,310.001,290.001,310.001,310.0038,054,700
Aug 9, 20241,285.001,300.001,280.001,285.001,285.0026,308,700
Aug 8, 20241,295.001,300.001,270.001,270.001,270.0046,868,600
Aug 7, 20241,295.001,315.001,295.001,295.001,295.0020,663,100
Aug 6, 20241,290.001,305.001,280.001,295.001,295.0027,910,200
Aug 5, 20241,330.001,330.001,265.001,285.001,285.0065,319,000
Aug 2, 20241,335.001,350.001,320.001,345.001,345.0032,243,400
Aug 1, 20241,340.001,355.001,325.001,345.001,345.0054,534,700
Jul 31, 20241,310.001,325.001,305.001,315.001,315.0034,840,100
Jul 30, 20241,320.001,330.001,300.001,300.001,300.0030,531,700
Jul 29, 20241,325.001,350.001,310.001,310.001,310.0062,519,500
Jul 26, 20241,285.001,300.001,280.001,295.001,295.0033,791,400
Jul 25, 20241,305.001,310.001,275.001,280.001,280.0044,789,300
Jul 24, 20241,315.001,325.001,305.001,310.001,310.0028,205,300
Jul 23, 20241,340.001,350.001,305.001,315.001,315.0048,954,700
Jul 22, 20241,350.001,360.001,330.001,340.001,340.0035,890,600
Jul 19, 20241,375.001,380.001,330.001,350.001,350.0060,206,400
Jul 18, 20241,395.001,405.001,375.001,375.001,375.0053,937,000
Jul 17, 20241,360.001,395.001,355.001,380.001,380.0065,083,200
Jul 16, 20241,350.001,365.001,335.001,340.001,340.0030,321,900
Jul 15, 20241,360.001,370.001,330.001,350.001,350.0027,711,000
Jul 12, 20241,365.001,380.001,350.001,360.001,360.0034,695,000
Jul 11, 20241,345.001,365.001,320.001,360.001,360.0036,563,500
Jul 10, 20241,350.001,365.001,345.001,345.001,345.0025,808,000
Jul 9, 20241,365.001,375.001,340.001,345.001,345.0039,832,500
Jul 8, 20241,315.001,365.001,315.001,365.001,365.0061,088,000
Jul 5, 20241,325.001,330.001,305.001,310.001,310.0021,984,500
Jul 4, 20241,325.001,335.001,320.001,325.001,325.0046,070,600
Jul 3, 20241,295.001,315.001,280.001,315.001,315.0040,057,600
Jul 2, 20241,310.001,315.001,280.001,295.001,295.0058,443,100
Jul 1, 20241,255.001,305.001,250.001,305.001,305.0069,300,100
Jun 28, 20241,235.001,265.001,230.001,250.001,250.0054,955,600
Jun 27, 20241,200.001,230.001,200.001,230.001,230.0024,220,600
Jun 26, 20241,230.001,235.001,210.001,215.001,215.0029,664,300
Jun 25, 20241,255.001,260.001,220.001,225.001,225.0029,652,400
Jun 24, 20241,235.001,260.001,235.001,250.001,250.0022,559,600
Jun 21, 20241,220.001,255.001,220.001,230.001,230.0055,789,200
Jun 20, 20241,215.001,225.001,200.001,215.001,215.0033,480,600
Jun 19, 20241,215.001,225.001,175.001,215.001,215.0036,744,000
Jun 14, 20241,255.001,260.001,205.001,210.001,210.0048,922,900
Jun 13, 20241,270.001,285.001,255.001,255.001,255.0040,672,000
Jun 12, 20241,255.001,270.001,240.001,270.001,270.0035,959,900
Jun 11, 20241,240.001,280.001,240.001,255.001,255.0064,084,300
Jun 10, 20241,290.001,300.001,215.001,240.001,240.0098,034,100
Jun 7, 20241,320.001,350.001,300.001,300.001,300.0077,512,800
Jun 6, 20241,345.001,380.001,305.001,315.001,315.0073,528,000
Jun 5, 20241,440.001,445.001,340.001,340.001,340.00104,191,600
Jun 4, 20241,470.001,485.001,435.001,440.001,440.0060,287,600
Jun 3, 20241,465.001,490.001,465.001,470.001,470.0029,619,200
May 31, 20241,490.001,510.001,465.001,465.001,465.0081,505,200
May 30, 20241,525.001,525.001,490.001,490.001,490.0038,241,900
May 29, 20241,525.001,540.001,505.001,525.001,525.0027,076,800
May 28, 20241,500.001,535.001,500.001,515.001,515.0033,679,300
May 27, 20241,525.001,535.001,490.001,495.001,495.0034,506,000
May 22, 20241,565.001,580.001,520.001,525.001,525.0042,177,500
May 21, 2024 128.07 Dividend
May 21, 20241,545.001,595.001,545.001,565.001,565.0058,009,600
May 20, 20241,645.001,670.001,645.001,655.001,526.93113,540,600
May 17, 20241,585.001,635.001,585.001,620.001,494.6488,081,100
May 16, 20241,585.001,590.001,560.001,565.001,443.8952,891,500
May 15, 20241,535.001,575.001,535.001,565.001,443.8951,245,200
May 14, 20241,520.001,545.001,515.001,525.001,406.9931,675,400
May 13, 20241,540.001,550.001,515.001,525.001,406.9936,491,800
May 8, 20241,505.001,575.001,480.001,535.001,416.21109,109,000
May 7, 20241,530.001,540.001,500.001,505.001,388.5440,340,300
May 6, 20241,505.001,530.001,490.001,515.001,397.7641,690,800
May 3, 20241,515.001,535.001,475.001,490.001,374.7070,316,700
May 2, 20241,605.001,610.001,510.001,510.001,393.15100,915,200
Apr 30, 20241,625.001,640.001,600.001,640.001,513.0942,746,700
Apr 29, 20241,600.001,620.001,570.001,615.001,490.0244,759,600
Apr 26, 20241,600.001,615.001,575.001,595.001,471.5745,105,100
Apr 25, 20241,680.001,695.001,585.001,590.001,466.9677,798,400
Apr 24, 20241,745.001,750.001,680.001,680.001,549.9942,661,100
Apr 23, 20241,770.001,775.001,730.001,740.001,605.3553,092,100
Apr 22, 20241,780.001,800.001,760.001,770.001,633.0370,463,000
Apr 19, 20241,765.001,770.001,725.001,760.001,623.8086,892,700
Apr 18, 20241,800.001,815.001,710.001,725.001,591.51105,257,300
Apr 17, 20241,815.001,845.001,775.001,795.001,656.0997,314,200
Apr 16, 20241,685.001,810.001,680.001,810.001,669.93201,068,200
Apr 5, 20241,665.001,675.001,645.001,670.001,540.7735,349,900
Apr 4, 20241,660.001,675.001,650.001,660.001,531.5447,280,700
Apr 3, 20241,650.001,660.001,630.001,645.001,517.7055,402,400
Apr 2, 20241,580.001,640.001,575.001,640.001,513.0946,410,200
Apr 1, 20241,615.001,635.001,545.001,580.001,457.7361,273,100
Mar 28, 20241,640.001,655.001,580.001,600.001,476.1862,687,900
Mar 27, 20241,665.001,675.001,625.001,635.001,508.4834,509,200
Mar 26, 20241,675.001,675.001,650.001,665.001,536.1535,072,600
Mar 25, 20241,685.001,685.001,650.001,660.001,531.5451,279,200
Mar 22, 20241,700.001,700.001,660.001,670.001,540.7742,163,600
Mar 21, 20241,685.001,720.001,680.001,700.001,568.4585,481,500
Mar 20, 20241,660.001,670.001,645.001,660.001,531.5438,425,600
Mar 19, 20241,665.001,690.001,660.001,660.001,531.5449,266,200
Mar 18, 20241,615.001,675.001,605.001,655.001,526.9366,602,000
Mar 15, 20241,645.001,645.001,610.001,615.001,490.0251,840,100
Mar 14, 20241,630.001,645.001,610.001,645.001,517.7069,006,400
Mar 13, 20241,575.001,635.001,575.001,620.001,494.64116,310,700
Mar 8, 20241,595.001,600.001,550.001,565.001,443.8952,659,100
Mar 7, 20241,535.001,580.001,535.001,575.001,453.1284,824,100

Related Tickers

PSAB.JK PT J Resources Asia Pasifik Tbk
258.00
-0.77%
 
ALTA.V Altamira Gold Corp.
0.1000
0.00%
 
MGG.V Minaurum Gold Inc.
0.2300
-2.13%
 
IGO.V Independence Gold Corp.
0.1600
-5.88%
 
7YS0.MU Element79 Gold Corp
0.0220
0.00%
 
RTZ.F Pan African Resources PLC
0.4000
-1.84%
 
C6R.BE Cross River Ventures Corp
0.0115
0.00%
 
X8D.BE Critical Reagent Proces. Corp.R
0.0105
0.00%
 
MRLLF Minera IRL Limited
0.0125
0.00%
 
PGW.F Liberty Gold Corp.
0.2080
-0.72%