Price History - ANTM

Kembali ke Company
Ticker: ANTM
Company: ANTAM (Persero) Tbk
Date Open High Low Close Volume Value
10-Mar-2022 2,530.00 2,660.00 2,490.00 2,570.00 489,605,600 0
09-Mar-2022 2,650.00 2,740.00 2,650.00 2,650.00 706,107,000 0
08-Mar-2022 2,990.00 3,170.00 2,830.00 2,840.00 1,404,951,500 0
07-Mar-2022 2,520.00 2,830.00 2,480.00 2,820.00 642,031,000 0
04-Mar-2022 2,350.00 2,460.00 2,340.00 2,450.00 320,796,500 0
02-Mar-2022 2,300.00 2,340.00 2,280.00 2,290.00 152,871,500 0
01-Mar-2022 2,240.00 2,300.00 2,230.00 2,260.00 137,694,700 0
25-Feb-2022 2,220.00 2,270.00 2,200.00 2,220.00 189,907,800 0
24-Feb-2022 2,190.00 2,240.00 2,120.00 2,220.00 303,802,600 0
23-Feb-2022 2,200.00 2,230.00 2,170.00 2,200.00 140,926,300 0
22-Feb-2022 2,150.00 2,200.00 2,100.00 2,180.00 215,581,800 0
21-Feb-2022 2,100.00 2,190.00 2,100.00 2,170.00 210,845,000 0
18-Feb-2022 1,955.00 2,140.00 1,955.00 2,090.00 412,835,800 0
17-Feb-2022 1,885.00 1,945.00 1,855.00 1,945.00 118,149,300 0
16-Feb-2022 1,890.00 1,895.00 1,870.00 1,880.00 48,783,800 0
15-Feb-2022 1,890.00 1,910.00 1,865.00 1,880.00 80,643,100 0
14-Feb-2022 1,840.00 1,900.00 1,810.00 1,890.00 126,046,500 0
11-Feb-2022 1,890.00 1,900.00 1,830.00 1,845.00 112,845,700 0
10-Feb-2022 1,795.00 1,905.00 1,790.00 1,880.00 255,038,700 0
09-Feb-2022 1,790.00 1,800.00 1,770.00 1,780.00 73,968,100 0
08-Feb-2022 1,820.00 1,825.00 1,785.00 1,790.00 90,880,800 0
07-Feb-2022 1,810.00 1,835.00 1,805.00 1,810.00 74,469,900 0
04-Feb-2022 1,830.00 1,835.00 1,805.00 1,810.00 80,295,500 0
03-Feb-2022 1,785.00 1,860.00 1,765.00 1,840.00 125,115,700 0
02-Feb-2022 1,805.00 1,830.00 1,775.00 1,780.00 158,843,900 0
31-Jan-2022 1,785.00 1,810.00 1,770.00 1,770.00 81,820,500 0
28-Jan-2022 1,770.00 1,790.00 1,755.00 1,770.00 49,925,500 0
27-Jan-2022 1,775.00 1,790.00 1,750.00 1,765.00 133,831,800 0
26-Jan-2022 1,780.00 1,815.00 1,735.00 1,805.00 162,799,900 0
25-Jan-2022 1,840.00 1,840.00 1,755.00 1,760.00 201,603,100 0
24-Jan-2022 1,950.00 1,955.00 1,875.00 1,885.00 70,289,800 0
21-Jan-2022 1,935.00 1,965.00 1,890.00 1,945.00 169,331,400 0
20-Jan-2022 1,765.00 1,935.00 1,750.00 1,935.00 368,848,100 0
19-Jan-2022 1,780.00 1,810.00 1,705.00 1,725.00 230,606,700 0
18-Jan-2022 1,850.00 1,875.00 1,765.00 1,780.00 219,496,200 0
17-Jan-2022 1,950.00 1,955.00 1,840.00 1,855.00 183,492,900 0
14-Jan-2022 1,965.00 1,975.00 1,930.00 1,950.00 106,442,100 0
13-Jan-2022 1,935.00 1,995.00 1,840.00 1,965.00 284,219,000 0
12-Jan-2022 2,120.00 2,150.00 1,935.00 1,935.00 394,745,900 0
11-Jan-2022 2,220.00 2,230.00 2,080.00 2,080.00 170,397,900 0
10-Jan-2022 2,250.00 2,250.00 2,220.00 2,220.00 35,421,200 0
07-Jan-2022 2,250.00 2,260.00 2,230.00 2,230.00 26,661,900 0
06-Jan-2022 2,260.00 2,270.00 2,230.00 2,230.00 45,325,800 0
05-Jan-2022 2,310.00 2,340.00 2,250.00 2,270.00 51,315,000 0
04-Jan-2022 2,340.00 2,350.00 2,290.00 2,300.00 32,222,200 0
03-Jan-2022 2,260.00 2,350.00 2,260.00 2,340.00 74,416,700 0
30-Dec-2021 2,280.00 2,300.00 2,250.00 2,250.00 27,319,000 0
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