See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← ANTM.JK stock page

PT Antam (Persero) Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,840.002,890.002,790.002,860.002,860.0085,507,700
2026-10-222,700.002,860.002,650.002,840.002,840.00123,756,100
2026-10-212,770.002,770.002,620.002,720.002,720.00113,698,900
2026-10-202,530.002,760.002,530.002,740.002,740.00142,775,400
2026-10-192,400.002,550.002,380.002,480.002,480.00236,862,100
2026-10-162,550.002,750.002,550.002,550.002,550.00216,135,600
2026-10-153,030.003,060.002,870.002,990.002,990.00134,191,400
2026-10-143,100.003,140.003,030.003,050.003,050.0061,683,200
2026-10-133,050.003,120.003,020.003,100.003,100.0061,540,900
2026-10-123,220.003,230.003,050.003,050.003,050.0091,201,900
2026-10-093,170.003,200.003,130.003,180.003,180.0037,397,500
2026-10-083,220.003,240.003,130.003,150.003,150.0049,799,700
2026-10-073,250.003,260.003,200.003,230.003,230.0033,765,100
2026-10-063,200.003,260.003,180.003,250.003,250.0047,928,200
2026-10-053,140.003,210.003,100.003,200.003,200.0038,808,400
2026-10-023,120.003,170.003,110.003,140.003,140.0027,387,000
2026-10-013,200.003,240.003,120.003,120.003,120.0052,025,900
2026-09-303,160.003,270.003,150.003,200.003,200.00105,128,000
2026-09-293,100.003,170.003,030.003,160.003,160.0079,484,200
2026-09-283,200.003,210.003,090.003,100.003,100.0077,533,400
2026-09-253,290.003,320.003,220.003,230.003,230.0067,544,100
2026-09-243,250.003,290.003,220.003,270.003,270.0053,729,000
2026-09-233,230.003,310.003,170.003,280.003,280.0080,259,400
Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22209.9887 IDR
2025-06-23151.7727 IDR
2024-05-21128.0712 IDR
2023-06-2679.5016 IDR
2022-06-0638.7367 IDR
2021-04-1616.7399 IDR
2020-06-222.8200 IDR
2019-05-0612.7400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.