ANTM.JK - PT Aneka Tambang Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019765.00780.00765.00775.00775.0024,803,000
Jun 17, 2019800.00805.00760.00765.00765.0046,657,900
Jun 14, 2019785.00795.00775.00790.00790.0051,605,300
Jun 13, 2019785.00790.00765.00780.00780.0041,048,700
Jun 12, 2019795.00810.00780.00785.00785.0054,716,300
Jun 11, 2019785.00815.00770.00795.00795.00116,959,700
Jun 10, 2019730.00800.00730.00780.00780.00172,262,900
Jun 07, 2019725.00725.00725.00725.00725.00-
Jun 06, 2019725.00725.00725.00725.00725.00-
Jun 05, 2019725.00725.00725.00725.00725.00-
Jun 04, 2019725.00725.00725.00725.00725.00-
Jun 03, 2019725.00725.00725.00725.00725.00-
May 31, 2019715.00730.00715.00725.00725.0033,515,000
May 30, 2019715.00715.00715.00715.00715.00-
May 29, 2019710.00725.00705.00715.00715.0038,469,900
May 28, 2019750.00750.00720.00720.00720.0056,803,700
May 27, 2019740.00760.00735.00740.00740.0075,187,700
May 24, 2019740.00755.00720.00730.00730.0084,783,700
May 23, 2019710.00740.00710.00740.00740.0062,518,900
May 22, 2019700.00725.00700.00710.00710.0049,193,900
May 21, 2019690.00725.00690.00710.00710.0065,902,900
May 20, 2019675.00690.00660.00685.00685.0049,978,300
May 17, 2019690.00695.00670.00670.00670.0036,307,200
May 16, 2019700.00715.00680.00685.00685.0052,975,400
May 15, 2019720.00735.00695.00700.00700.00100,102,600
May 14, 2019720.00720.00700.00710.00710.0066,670,300
May 13, 2019745.00750.00725.00730.00730.0045,550,200
May 10, 2019740.00750.00720.00745.00745.0057,424,000
May 09, 2019765.00770.00730.00730.00730.0055,956,100
May 08, 2019755.00770.00750.00765.00765.0038,541,800
May 07, 2019765.00780.00765.00765.00765.0037,394,800
May 06, 2019780.00780.00745.00760.00760.0083,337,600
May 06, 201912.74 Dividend
May 03, 2019820.00825.00785.00790.00777.2695,259,500
May 02, 2019865.00870.00815.00820.00806.78105,857,000
May 01, 2019865.00865.00865.00865.00851.05-
Apr 30, 2019875.00880.00855.00865.00851.0547,939,900
Apr 29, 2019875.00885.00870.00875.00860.8926,437,700
Apr 26, 2019865.00880.00865.00875.00860.8933,910,900
Apr 25, 2019880.00885.00865.00870.00855.9728,515,800
Apr 24, 2019890.00890.00875.00880.00865.8128,625,000
Apr 23, 2019860.00890.00855.00890.00875.6554,820,700
Apr 22, 2019880.00890.00850.00855.00841.2175,543,000
Apr 19, 2019885.00885.00885.00885.00870.73-
Apr 18, 2019905.00910.00885.00885.00870.7341,688,500
Apr 17, 2019895.00895.00895.00895.00880.57-
Apr 16, 2019880.00900.00880.00895.00880.5727,035,500
Apr 15, 2019880.00890.00880.00885.00870.7330,757,400
Apr 12, 2019885.00890.00875.00880.00865.8133,221,800
Apr 11, 2019900.00905.00890.00900.00885.4930,009,000
Apr 10, 2019900.00910.00890.00895.00880.5736,921,100
Apr 09, 2019885.00915.00885.00905.00890.4141,284,200
Apr 08, 2019905.00910.00880.00885.00870.7358,264,600
Apr 05, 2019910.00925.00900.00900.00885.4927,980,200
Apr 04, 2019935.00945.00910.00915.00900.2443,020,200
Apr 03, 2019925.00925.00925.00925.00910.08-
Apr 02, 2019940.00950.00920.00925.00910.0892,989,900
Apr 01, 2019900.00945.00900.00940.00924.84116,863,400
Mar 29, 2019880.00895.00870.00890.00875.6557,042,100
Mar 28, 2019895.00915.00880.00885.00870.7367,961,100
Mar 27, 2019925.00925.00895.00900.00885.4943,588,200
Mar 26, 2019925.00940.00910.00920.00905.1646,660,500
Mar 25, 2019940.00945.00910.00920.00905.1691,297,400
Mar 22, 2019960.00965.00950.00960.00944.5230,085,500
Mar 21, 2019970.00980.00960.00960.00944.5236,264,300
Mar 20, 2019960.00980.00960.00960.00944.5246,591,800
Mar 19, 2019960.00975.00955.00960.00944.5254,664,800
Mar 18, 2019980.00985.00950.00955.00939.6066,583,200
Mar 15, 2019965.00990.00950.00980.00964.2052,543,600
Mar 14, 2019975.00975.00960.00970.00954.3652,086,700
Mar 13, 2019975.00990.00960.00975.00959.2870,906,700
Mar 12, 20191,010.001,015.00955.00970.00954.36112,741,300
Mar 11, 20191,010.001,025.00990.001,000.00983.87113,206,700
Mar 08, 20191,010.001,015.00990.00990.00974.03137,044,900
Mar 07, 20191,045.001,045.001,045.001,045.001,028.15-
Mar 06, 20191,050.001,065.001,040.001,045.001,028.1587,855,200
Mar 05, 20191,040.001,065.001,015.001,035.001,018.31126,418,900
Mar 04, 20191,060.001,075.001,045.001,050.001,033.07100,864,600
Mar 01, 20191,000.001,055.001,000.001,055.001,037.99117,661,600
Feb 28, 20191,040.001,045.00980.001,015.00998.63192,898,000
Feb 27, 20191,055.001,060.001,030.001,030.001,013.3961,838,900
Feb 26, 20191,075.001,075.001,035.001,045.001,028.15148,389,300
Feb 25, 20191,065.001,090.001,060.001,085.001,067.50177,237,000
Feb 22, 20191,035.001,060.001,010.001,055.001,037.99129,281,800
Feb 21, 20191,080.001,085.001,030.001,035.001,018.31158,909,700
Feb 20, 20191,040.001,090.001,040.001,060.001,042.91261,788,400
Feb 19, 20191,000.001,055.00995.001,025.001,008.47255,674,400
Feb 18, 2019975.001,020.00970.00995.00978.95173,591,600
Feb 15, 2019990.00995.00950.00950.00934.68142,476,600
Feb 14, 20191,020.001,030.00985.001,000.00983.87139,034,400
Feb 13, 2019975.001,040.00950.001,010.00993.71277,124,100
Feb 12, 2019980.00995.00935.00960.00944.52182,840,300
Feb 11, 20191,025.001,025.00975.00980.00964.20222,915,600
Feb 08, 20191,050.001,080.001,025.001,025.001,008.47179,593,300
Feb 07, 20191,080.001,150.001,050.001,060.001,042.91369,835,900
Feb 06, 20191,025.001,100.001,005.001,095.001,077.34285,524,200
Feb 05, 20191,010.001,010.001,010.001,010.00993.71-
Feb 04, 2019970.001,040.00970.001,010.00993.71303,518,900
Feb 01, 2019975.00975.00955.00960.00944.5259,971,800
Jan 31, 2019965.00980.00955.00965.00949.44133,938,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...