Price History - ANTM

Kembali ke Company
Ticker: ANTM
Company: ANTAM (Persero) Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 2,380.00 2,410.00 2,320.00 2,330.00 73,813,800 0
05-Aug-2021 2,420.00 2,430.00 2,340.00 2,370.00 105,003,300 0
04-Aug-2021 2,460.00 2,460.00 2,410.00 2,420.00 75,331,700 0
03-Aug-2021 2,490.00 2,520.00 2,440.00 2,470.00 79,440,900 0
02-Aug-2021 2,520.00 2,520.00 2,440.00 2,510.00 79,180,000 0
30-Jul-2021 2,590.00 2,590.00 2,510.00 2,520.00 90,628,600 0
29-Jul-2021 2,550.00 2,600.00 2,500.00 2,590.00 90,764,300 0
28-Jul-2021 2,540.00 2,590.00 2,500.00 2,520.00 64,034,100 0
27-Jul-2021 2,670.00 2,680.00 2,510.00 2,530.00 126,951,200 0
26-Jul-2021 2,660.00 2,730.00 2,610.00 2,630.00 223,203,900 0
23-Jul-2021 2,600.00 2,670.00 2,600.00 2,620.00 130,437,900 0
22-Jul-2021 2,560.00 2,600.00 2,560.00 2,570.00 59,407,500 0
21-Jul-2021 2,620.00 2,640.00 2,540.00 2,560.00 99,038,100 0
19-Jul-2021 2,630.00 2,670.00 2,610.00 2,640.00 74,138,600 0
16-Jul-2021 2,630.00 2,690.00 2,610.00 2,620.00 171,972,500 0
15-Jul-2021 2,580.00 2,630.00 2,560.00 2,610.00 107,128,500 0
14-Jul-2021 2,540.00 2,600.00 2,500.00 2,590.00 73,148,100 0
13-Jul-2021 2,560.00 2,610.00 2,500.00 2,540.00 128,321,100 0
12-Jul-2021 2,610.00 2,670.00 2,520.00 2,550.00 176,941,700 0
09-Jul-2021 2,560.00 2,630.00 2,530.00 2,590.00 185,723,500 0
08-Jul-2021 2,460.00 2,610.00 2,460.00 2,550.00 227,835,500 0
07-Jul-2021 2,450.00 2,470.00 2,380.00 2,460.00 146,473,200 0
06-Jul-2021 2,250.00 2,510.00 2,240.00 2,480.00 365,880,400 0
05-Jul-2021 2,230.00 2,260.00 2,220.00 2,240.00 60,698,700 0
02-Jul-2021 2,230.00 2,250.00 2,190.00 2,220.00 57,200,500 0
01-Jul-2021 2,280.00 2,310.00 2,200.00 2,230.00 89,606,900 0
30-Jun-2021 2,240.00 2,310.00 2,230.00 2,300.00 95,174,800 0
29-Jun-2021 2,230.00 2,250.00 2,210.00 2,220.00 55,524,500 0
28-Jun-2021 2,310.00 2,310.00 2,230.00 2,240.00 65,985,000 0
25-Jun-2021 2,310.00 2,340.00 2,280.00 2,300.00 90,478,300 0
24-Jun-2021 2,280.00 2,290.00 2,240.00 2,250.00 59,257,500 0
23-Jun-2021 2,280.00 2,310.00 2,240.00 2,250.00 64,275,900 0
22-Jun-2021 2,250.00 2,300.00 2,220.00 2,260.00 97,671,600 0
21-Jun-2021 2,190.00 2,250.00 2,130.00 2,200.00 100,386,700 0