ANTM.JK - PT Aneka Tambang Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019880.00890.00850.00855.00855.0075,543,000
Apr 19, 2019885.00885.00885.00885.00885.00-
Apr 18, 2019905.00910.00885.00885.00885.0041,688,500
Apr 17, 2019895.00895.00895.00895.00895.00-
Apr 16, 2019880.00900.00880.00895.00895.0027,035,500
Apr 15, 2019880.00890.00880.00885.00885.0030,757,400
Apr 12, 2019885.00890.00875.00880.00880.0033,221,800
Apr 11, 2019900.00905.00890.00900.00900.0030,009,000
Apr 10, 2019900.00910.00890.00895.00895.0036,921,100
Apr 09, 2019885.00915.00885.00905.00905.0041,284,200
Apr 08, 2019905.00910.00880.00885.00885.0058,264,600
Apr 05, 2019910.00925.00900.00900.00900.0027,980,200
Apr 04, 2019935.00945.00910.00915.00915.0043,020,200
Apr 03, 2019925.00925.00925.00925.00925.00-
Apr 02, 2019940.00950.00920.00925.00925.0092,989,900
Apr 01, 2019900.00945.00900.00940.00940.00116,863,400
Mar 29, 2019880.00895.00870.00890.00890.0057,042,100
Mar 28, 2019895.00915.00880.00885.00885.0067,961,100
Mar 27, 2019925.00925.00895.00900.00900.0043,588,200
Mar 26, 2019925.00940.00910.00920.00920.0046,660,500
Mar 25, 2019940.00945.00910.00920.00920.0091,297,400
Mar 22, 2019960.00965.00950.00960.00960.0030,085,500
Mar 21, 2019970.00980.00960.00960.00960.0036,264,300
Mar 20, 2019960.00980.00960.00960.00960.0046,591,800
Mar 19, 2019960.00975.00955.00960.00960.0054,664,800
Mar 18, 2019980.00985.00950.00955.00955.0066,583,200
Mar 15, 2019965.00990.00950.00980.00980.0052,543,600
Mar 14, 2019975.00975.00960.00970.00970.0052,086,700
Mar 13, 2019975.00990.00960.00975.00975.0070,906,700
Mar 12, 20191,010.001,015.00955.00970.00970.00112,741,300
Mar 11, 20191,010.001,025.00990.001,000.001,000.00113,206,700
Mar 08, 20191,010.001,015.00990.00990.00990.00137,044,900
Mar 07, 20191,045.001,045.001,045.001,045.001,045.00-
Mar 06, 20191,050.001,065.001,040.001,045.001,045.0087,855,200
Mar 05, 20191,040.001,065.001,015.001,035.001,035.00126,418,900
Mar 04, 20191,060.001,075.001,045.001,050.001,050.00100,864,600
Mar 01, 20191,000.001,055.001,000.001,055.001,055.00117,661,600
Feb 28, 20191,040.001,045.00980.001,015.001,015.00192,898,000
Feb 27, 20191,055.001,060.001,030.001,030.001,030.0061,838,900
Feb 26, 20191,075.001,075.001,035.001,045.001,045.00148,389,300
Feb 25, 20191,065.001,090.001,060.001,085.001,085.00177,237,000
Feb 22, 20191,035.001,060.001,010.001,055.001,055.00129,281,800
Feb 21, 20191,080.001,085.001,030.001,035.001,035.00158,909,700
Feb 20, 20191,040.001,090.001,040.001,060.001,060.00261,788,400
Feb 19, 20191,000.001,055.00995.001,025.001,025.00255,674,400
Feb 18, 2019975.001,020.00970.00995.00995.00173,591,600
Feb 15, 2019990.00995.00950.00950.00950.00142,476,600
Feb 14, 20191,020.001,030.00985.001,000.001,000.00139,034,400
Feb 13, 2019975.001,040.00950.001,010.001,010.00277,124,100
Feb 12, 2019980.00995.00935.00960.00960.00182,840,300
Feb 11, 20191,025.001,025.00975.00980.00980.00222,915,600
Feb 08, 20191,050.001,080.001,025.001,025.001,025.00179,593,300
Feb 07, 20191,080.001,150.001,050.001,060.001,060.00369,835,900
Feb 06, 20191,025.001,100.001,005.001,095.001,095.00285,524,200
Feb 05, 20191,010.001,010.001,010.001,010.001,010.00-
Feb 04, 2019970.001,040.00970.001,010.001,010.00303,518,900
Feb 01, 2019975.00975.00955.00960.00960.0059,971,800
Jan 31, 2019965.00980.00955.00965.00965.00133,938,100
Jan 30, 2019935.00960.00935.00950.00950.00180,203,800
Jan 29, 2019910.00930.00900.00920.00920.0096,595,800
Jan 28, 2019945.00950.00910.00910.00910.00132,450,700
Jan 25, 2019895.00945.00895.00930.00930.00261,090,200
Jan 24, 2019865.00905.00855.00895.00895.00196,537,400
Jan 23, 2019830.00885.00825.00860.00860.00141,396,200
Jan 22, 2019855.00860.00820.00830.00830.0077,107,300
Jan 21, 2019855.00870.00850.00855.00855.0072,190,100
Jan 18, 2019850.00870.00840.00850.00850.0073,986,800
Jan 17, 2019870.00885.00840.00845.00845.0092,137,700
Jan 16, 2019830.00885.00825.00870.00870.00245,187,100
Jan 15, 2019780.00830.00780.00820.00820.00165,281,200
Jan 14, 2019795.00795.00775.00780.00780.0041,648,200
Jan 11, 2019795.00800.00780.00790.00790.0056,407,400
Jan 10, 2019780.00805.00775.00790.00790.00150,289,500
Jan 09, 2019770.00790.00765.00780.00780.00105,654,500
Jan 08, 2019775.00780.00755.00760.00760.0082,485,900
Jan 07, 2019775.00785.00765.00770.00770.0065,853,100
Jan 04, 2019750.00765.00745.00760.00760.0059,878,500
Jan 03, 2019750.00755.00740.00750.00750.0034,641,100
Jan 02, 2019770.00775.00735.00740.00740.0053,128,900
Jan 01, 2019765.00765.00765.00765.00765.00-
Dec 31, 2018765.00765.00765.00765.00765.00-
Dec 28, 2018775.00775.00760.00765.00765.0038,070,900
Dec 27, 2018785.00785.00765.00770.00770.0037,337,500
Dec 26, 2018760.00790.00760.00770.00770.0071,071,800
Dec 25, 2018770.00770.00770.00770.00770.00-
Dec 24, 2018770.00770.00770.00770.00770.00-
Dec 21, 2018765.00795.00760.00770.00770.00135,346,100
Dec 20, 2018755.00780.00755.00765.00765.0085,694,000
Dec 19, 2018755.00765.00740.00760.00760.0047,553,700
Dec 18, 2018730.00765.00715.00750.00750.0082,577,000
Dec 17, 2018760.00765.00730.00730.00730.0044,969,700
Dec 14, 2018760.00765.00750.00755.00755.0035,617,200
Dec 13, 2018760.00780.00755.00765.00765.0082,314,700
Dec 12, 2018765.00770.00745.00755.00755.0049,860,000
Dec 11, 2018720.00770.00710.00755.00755.00138,590,700
Dec 10, 2018715.00725.00710.00720.00720.0039,041,000
Dec 07, 2018740.00740.00720.00725.00725.0043,586,800
Dec 06, 2018735.00750.00725.00735.00735.0087,724,500
Dec 05, 2018690.00745.00690.00740.00740.00181,244,900
Dec 04, 2018735.00735.00705.00710.00710.00114,477,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...