Jakarta - Delayed Quote • IDR
PT Aneka Tambang Tbk (ANTM.JK)
As of 3:34 PM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 14, 2021 | 3,140.00 | 3,440.00 | 3,060.00 | 3,180.00 | 2,985.20 | 1,499,058,400 |
| Jan 13, 2021 | 2,850.00 | 3,130.00 | 2,850.00 | 3,120.00 | 2,928.88 | 1,280,852,600 |
| Jan 12, 2021 | 2,580.00 | 2,780.00 | 2,550.00 | 2,770.00 | 2,600.32 | 1,147,172,800 |
| Jan 11, 2021 | 2,560.00 | 2,650.00 | 2,530.00 | 2,580.00 | 2,421.96 | 521,301,600 |
| Jan 8, 2021 | 2,640.00 | 2,750.00 | 2,560.00 | 2,600.00 | 2,440.73 | 1,052,618,000 |
| Jan 7, 2021 | 2,250.00 | 2,740.00 | 2,240.00 | 2,600.00 | 2,440.73 | 1,982,112,200 |
| Jan 6, 2021 | 2,270.00 | 2,290.00 | 2,130.00 | 2,220.00 | 2,084.01 | 629,211,500 |
| Jan 5, 2021 | 2,190.00 | 2,340.00 | 2,130.00 | 2,230.00 | 2,093.40 | 1,139,014,700 |
| Jan 4, 2021 | 1,970.00 | 2,200.00 | 1,940.00 | 2,190.00 | 2,055.85 | 1,040,753,400 |
| Dec 30, 2020 | 1,945.00 | 1,985.00 | 1,905.00 | 1,935.00 | 1,816.47 | 535,943,500 |
| Dec 29, 2020 | 2,050.00 | 2,070.00 | 1,935.00 | 1,945.00 | 1,825.85 | 739,754,900 |
| Dec 28, 2020 | 1,825.00 | 2,000.00 | 1,780.00 | 2,000.00 | 1,877.48 | 992,175,000 |
| Dec 23, 2020 | 1,830.00 | 1,850.00 | 1,720.00 | 1,790.00 | 1,680.35 | 659,296,400 |
| Dec 22, 2020 | 1,950.00 | 1,960.00 | 1,830.00 | 1,835.00 | 1,722.59 | 678,922,000 |
| Dec 21, 2020 | 1,965.00 | 2,020.00 | 1,925.00 | 1,965.00 | 1,844.63 | 627,035,000 |
| Dec 18, 2020 | 1,845.00 | 1,960.00 | 1,810.00 | 1,950.00 | 1,830.55 | 1,083,731,700 |
| Dec 17, 2020 | 1,840.00 | 1,880.00 | 1,775.00 | 1,815.00 | 1,703.82 | 542,949,200 |
| Dec 16, 2020 | 1,595.00 | 1,925.00 | 1,590.00 | 1,815.00 | 1,703.82 | 1,272,844,700 |
| Dec 15, 2020 | 1,525.00 | 1,565.00 | 1,495.00 | 1,560.00 | 1,464.44 | 462,918,300 |
Related Tickers
B9TN.F North Peak Resources Ltd.
0.8050
+9.52%
AKOBO.OL Akobo Minerals AB (publ)
0.8560
0.00%
600489.SS Zhongjin Gold Corp.,Ltd
13.44
+0.60%
PSAB.JK PT J Resources Asia Pasifik Tbk
189.00
+1.62%
TCG.AX Turaco Gold Limited
0.1650
0.00%
OR.TO Osisko Gold Royalties Ltd
22.27
+0.18%
2899.HK Zijin Mining Group Company Limited
17.740
+0.23%
GFI Gold Fields Limited
17.77
+0.17%
EQX Equinox Gold Corp.
5.86
-0.34%
NGT.TO Newmont Corporation
53.06
-0.04%