Price History - ANTM

Kembali ke Company
Ticker: ANTM
Company: ANTAM (Persero) Tbk
Date Open High Low Close Volume Value
29-Dec-2021 2,270.00 2,290.00 2,260.00 2,270.00 14,304,600 0
28-Dec-2021 2,310.00 2,320.00 2,260.00 2,260.00 29,787,500 0
27-Dec-2021 2,300.00 2,300.00 2,280.00 2,300.00 18,193,100 0
24-Dec-2021 2,260.00 2,300.00 2,250.00 2,280.00 30,712,000 0
23-Dec-2021 2,260.00 2,270.00 2,240.00 2,240.00 19,005,000 0
22-Dec-2021 2,270.00 2,300.00 2,250.00 2,250.00 28,786,500 0
21-Dec-2021 2,220.00 2,280.00 2,220.00 2,260.00 37,964,200 0
20-Dec-2021 2,250.00 2,260.00 2,220.00 2,220.00 53,770,200 0
17-Dec-2021 2,310.00 2,310.00 2,250.00 2,250.00 50,857,800 0
16-Dec-2021 2,290.00 2,300.00 2,260.00 2,290.00 35,249,800 0
15-Dec-2021 2,290.00 2,300.00 2,270.00 2,280.00 34,080,000 0
14-Dec-2021 2,320.00 2,320.00 2,280.00 2,290.00 28,618,000 0
13-Dec-2021 2,330.00 2,350.00 2,320.00 2,320.00 15,212,500 0
10-Dec-2021 2,330.00 2,330.00 2,310.00 2,320.00 13,962,600 0
09-Dec-2021 2,330.00 2,340.00 2,320.00 2,330.00 20,800,100 0
08-Dec-2021 2,360.00 2,360.00 2,320.00 2,330.00 24,204,300 0
07-Dec-2021 2,340.00 2,350.00 2,330.00 2,340.00 21,542,900 0
06-Dec-2021 2,340.00 2,360.00 2,310.00 2,320.00 31,951,700 0
03-Dec-2021 2,350.00 2,370.00 2,320.00 2,340.00 38,757,200 0
02-Dec-2021 2,270.00 2,370.00 2,260.00 2,340.00 89,010,800 0
01-Dec-2021 2,300.00 2,320.00 2,250.00 2,270.00 83,612,700 0
30-Nov-2021 2,340.00 2,370.00 2,300.00 2,300.00 151,186,400 0
29-Nov-2021 2,330.00 2,360.00 2,320.00 2,330.00 82,567,700 0
26-Nov-2021 2,410.00 2,410.00 2,330.00 2,340.00 162,294,600 0
25-Nov-2021 2,470.00 2,490.00 2,430.00 2,440.00 109,033,700 0
24-Nov-2021 2,400.00 2,450.00 2,380.00 2,440.00 73,287,900 0
23-Nov-2021 2,390.00 2,460.00 2,370.00 2,400.00 159,836,400 0
22-Nov-2021 2,400.00 2,400.00 2,350.00 2,370.00 46,485,000 0
19-Nov-2021 2,350.00 2,400.00 2,340.00 2,390.00 93,539,700 0
18-Nov-2021 2,350.00 2,370.00 2,320.00 2,330.00 52,679,900 0
17-Nov-2021 2,380.00 2,390.00 2,340.00 2,350.00 50,176,400 0
16-Nov-2021 2,390.00 2,410.00 2,370.00 2,380.00 47,663,300 0
15-Nov-2021 2,420.00 2,430.00 2,340.00 2,390.00 100,184,600 0
12-Nov-2021 2,380.00 2,420.00 2,370.00 2,400.00 80,769,500 0
11-Nov-2021 2,350.00 2,370.00 2,340.00 2,370.00 41,526,700 0
10-Nov-2021 2,330.00 2,350.00 2,320.00 2,340.00 38,322,000 0
09-Nov-2021 2,380.00 2,390.00 2,330.00 2,340.00 44,444,800 0
08-Nov-2021 2,380.00 2,400.00 2,350.00 2,370.00 46,985,500 0
05-Nov-2021 2,390.00 2,400.00 2,340.00 2,360.00 40,241,200 0
04-Nov-2021 2,320.00 2,390.00 2,320.00 2,380.00 67,025,700 0
03-Nov-2021 2,320.00 2,340.00 2,310.00 2,320.00 21,938,100 0
02-Nov-2021 2,340.00 2,350.00 2,310.00 2,310.00 27,322,900 0
01-Nov-2021 2,360.00 2,360.00 2,320.00 2,330.00 34,622,200 0
29-Oct-2021 2,340.00 2,370.00 2,330.00 2,340.00 52,556,000 0
28-Oct-2021 2,320.00 2,340.00 2,300.00 2,320.00 77,309,100 0
27-Oct-2021 2,400.00 2,410.00 2,340.00 2,350.00 75,548,400 0
26-Oct-2021 2,450.00 2,460.00 2,400.00 2,400.00 64,791,500 0
25-Oct-2021 2,450.00 2,460.00 2,410.00 2,420.00 50,651,600 0
22-Oct-2021 2,400.00 2,460.00 2,370.00 2,430.00 124,149,100 0
21-Oct-2021 2,600.00 2,630.00 2,420.00 2,450.00 346,789,000 0
19-Oct-2021 2,530.00 2,540.00 2,460.00 2,530.00 153,636,200 0
18-Oct-2021 2,500.00 2,570.00 2,500.00 2,510.00 237,360,500 0
15-Oct-2021 2,450.00 2,480.00 2,410.00 2,470.00 260,095,700 0
14-Oct-2021 2,350.00 2,420.00 2,340.00 2,420.00 189,624,300 0
13-Oct-2021 2,360.00 2,370.00 2,330.00 2,340.00 70,802,000 0
12-Oct-2021 2,410.00 2,410.00 2,350.00 2,370.00 131,463,700 0
11-Oct-2021 2,390.00 2,430.00 2,370.00 2,420.00 233,370,800 0
08-Oct-2021 2,380.00 2,410.00 2,330.00 2,340.00 159,593,300 0
07-Oct-2021 2,320.00 2,350.00 2,300.00 2,330.00 106,183,800 0
06-Oct-2021 2,320.00 2,340.00 2,300.00 2,300.00 98,305,700 0
05-Oct-2021 2,290.00 2,420.00 2,290.00 2,300.00 297,763,700 0
04-Oct-2021 2,230.00 2,320.00 2,230.00 2,310.00 143,892,700 0
01-Oct-2021 2,280.00 2,280.00 2,220.00 2,220.00 199,919,600 0
30-Sep-2021 2,310.00 2,340.00 2,270.00 2,290.00 125,415,100 0
29-Sep-2021 2,260.00 2,320.00 2,250.00 2,310.00 97,068,300 0
28-Sep-2021 2,310.00 2,330.00 2,260.00 2,270.00 99,767,900 0
27-Sep-2021 2,310.00 2,330.00 2,280.00 2,290.00 52,714,300 0
24-Sep-2021 2,290.00 2,340.00 2,280.00 2,290.00 159,085,400 0
23-Sep-2021 2,370.00 2,370.00 2,290.00 2,290.00 153,137,400 0
22-Sep-2021 2,370.00 2,410.00 2,330.00 2,340.00 88,209,700 0
21-Sep-2021 2,350.00 2,370.00 2,300.00 2,360.00 66,014,000 0
20-Sep-2021 2,380.00 2,390.00 2,330.00 2,350.00 82,487,500 0
17-Sep-2021 2,370.00 2,430.00 2,370.00 2,400.00 61,535,600 0
16-Sep-2021 2,520.00 2,550.00 2,390.00 2,410.00 163,306,000 0
15-Sep-2021 2,470.00 2,530.00 2,460.00 2,490.00 110,525,900 0
14-Sep-2021 2,500.00 2,500.00 2,440.00 2,470.00 139,289,700 0
13-Sep-2021 2,570.00 2,590.00 2,480.00 2,520.00 131,318,700 0
10-Sep-2021 2,470.00 2,630.00 2,470.00 2,590.00 423,200,100 0
09-Sep-2021 2,330.00 2,450.00 2,290.00 2,440.00 150,815,700 0
08-Sep-2021 2,350.00 2,380.00 2,300.00 2,320.00 58,229,900 0
07-Sep-2021 2,400.00 2,410.00 2,350.00 2,350.00 33,406,100 0
06-Sep-2021 2,380.00 2,400.00 2,340.00 2,380.00 65,055,100 0
03-Sep-2021 2,320.00 2,350.00 2,300.00 2,350.00 29,176,500 0
02-Sep-2021 2,390.00 2,390.00 2,320.00 2,320.00 44,419,100 0
01-Sep-2021 2,390.00 2,430.00 2,370.00 2,390.00 81,067,300 0
31-Aug-2021 2,350.00 2,400.00 2,320.00 2,390.00 117,729,600 0
30-Aug-2021 2,280.00 2,320.00 2,280.00 2,310.00 37,542,900 0
27-Aug-2021 2,270.00 2,290.00 2,250.00 2,260.00 31,806,000 0
26-Aug-2021 2,300.00 2,310.00 2,270.00 2,270.00 30,446,800 0
25-Aug-2021 2,290.00 2,340.00 2,280.00 2,300.00 61,473,600 0
24-Aug-2021 2,330.00 2,330.00 2,270.00 2,270.00 43,554,200 0
23-Aug-2021 2,310.00 2,330.00 2,280.00 2,290.00 65,261,800 0
20-Aug-2021 2,240.00 2,320.00 2,240.00 2,280.00 71,969,400 0
19-Aug-2021 2,380.00 2,380.00 2,270.00 2,270.00 131,304,600 0
18-Aug-2021 2,390.00 2,420.00 2,360.00 2,400.00 85,335,000 0
16-Aug-2021 2,370.00 2,400.00 2,350.00 2,390.00 48,998,000 0
13-Aug-2021 2,410.00 2,410.00 2,350.00 2,380.00 66,587,000 0
12-Aug-2021 2,400.00 2,430.00 2,380.00 2,400.00 127,108,900 0
10-Aug-2021 2,270.00 2,370.00 2,240.00 2,340.00 131,980,200 0
09-Aug-2021 2,300.00 2,310.00 2,250.00 2,260.00 118,970,000 0