Price History - ANTM

Kembali ke Company
Ticker: ANTM
Company: ANTAM (Persero) Tbk
Date Open High Low Close Volume Value
07-Jun-2023 2,010.00 2,030.00 1,990.00 2,020.00 33,846,900 0
06-Jun-2023 1,985.00 2,030.00 1,985.00 2,010.00 49,988,100 0
05-Jun-2023 1,905.00 1,995.00 1,905.00 1,975.00 65,371,800 0
31-May-2023 1,940.00 1,945.00 1,895.00 1,895.00 112,564,800 0
30-May-2023 1,935.00 1,960.00 1,930.00 1,940.00 20,104,800 0
29-May-2023 1,920.00 1,935.00 1,905.00 1,935.00 33,236,600 0
26-May-2023 1,945.00 1,950.00 1,920.00 1,920.00 35,480,500 0
25-May-2023 1,950.00 1,965.00 1,940.00 1,945.00 30,649,800 0
24-May-2023 1,950.00 1,960.00 1,945.00 1,950.00 25,578,300 0
23-May-2023 1,940.00 1,970.00 1,940.00 1,945.00 50,066,400 0
22-May-2023 1,960.00 1,990.00 1,935.00 1,940.00 51,978,000 0
19-May-2023 1,935.00 1,970.00 1,920.00 1,955.00 45,974,800 0
17-May-2023 1,960.00 1,965.00 1,915.00 1,935.00 57,535,100 0
16-May-2023 1,990.00 2,000.00 1,955.00 1,970.00 46,780,700 0
15-May-2023 2,000.00 2,020.00 1,970.00 1,990.00 52,156,000 0
12-May-2023 2,030.00 2,030.00 1,990.00 2,000.00 55,827,200 0
11-May-2023 2,080.00 2,080.00 2,030.00 2,040.00 60,984,800 0
10-May-2023 2,110.00 2,120.00 2,070.00 2,100.00 29,596,100 0
09-May-2023 2,080.00 2,120.00 2,070.00 2,110.00 38,860,300 0
08-May-2023 2,060.00 2,090.00 2,040.00 2,070.00 29,706,800 0
05-May-2023 2,130.00 2,130.00 2,020.00 2,040.00 65,433,100 0
04-May-2023 2,140.00 2,150.00 2,110.00 2,130.00 56,925,500 0
03-May-2023 2,110.00 2,150.00 2,100.00 2,120.00 84,879,600 0
02-May-2023 2,090.00 2,100.00 2,030.00 2,060.00 45,566,000 0
28-Apr-2023 2,090.00 2,110.00 2,070.00 2,100.00 38,485,900 0
27-Apr-2023 2,120.00 2,120.00 2,080.00 2,080.00 24,606,800 0
26-Apr-2023 2,080.00 2,110.00 2,060.00 2,110.00 53,065,900 0
18-Apr-2023 2,120.00 2,130.00 2,080.00 2,100.00 41,960,600 0
17-Apr-2023 2,130.00 2,140.00 2,100.00 2,120.00 45,802,200 0
14-Apr-2023 2,140.00 2,160.00 2,110.00 2,110.00 96,329,700 0
13-Apr-2023 2,110.00 2,130.00 2,100.00 2,130.00 46,749,000 0
12-Apr-2023 2,120.00 2,140.00 2,100.00 2,110.00 61,352,700 0
11-Apr-2023 2,030.00 2,110.00 2,030.00 2,110.00 86,677,500 0
10-Apr-2023 2,100.00 2,100.00 2,010.00 2,020.00 50,599,000 0
06-Apr-2023 2,100.00 2,120.00 2,080.00 2,100.00 73,515,100 0
05-Apr-2023 2,070.00 2,150.00 2,070.00 2,100.00 112,473,600 0
04-Apr-2023 2,090.00 2,100.00 2,040.00 2,050.00 64,915,300 0
03-Apr-2023 2,100.00 2,110.00 2,070.00 2,090.00 48,072,300 0
31-Mar-2023 2,080.00 2,100.00 2,050.00 2,090.00 63,907,600 0
30-Mar-2023 2,070.00 2,090.00 2,040.00 2,090.00 83,062,700 0
29-Mar-2023 2,000.00 2,090.00 2,000.00 2,080.00 147,076,200 0
28-Mar-2023 1,970.00 2,010.00 1,970.00 1,995.00 71,821,100 0
27-Mar-2023 1,935.00 2,010.00 1,935.00 1,960.00 128,759,700 0
24-Mar-2023 1,895.00 1,940.00 1,885.00 1,895.00 78,590,800 0
21-Mar-2023 1,910.00 1,915.00 1,885.00 1,885.00 36,252,300 0
20-Mar-2023 1,905.00 1,930.00 1,875.00 1,900.00 60,151,400 0
17-Mar-2023 1,815.00 1,895.00 1,810.00 1,895.00 109,506,100 0
16-Mar-2023 1,850.00 1,855.00 1,770.00 1,795.00 98,076,300 0
15-Mar-2023 1,825.00 1,865.00 1,825.00 1,855.00 67,314,600 0
14-Mar-2023 1,865.00 1,885.00 1,810.00 1,815.00 107,452,200 0
13-Mar-2023 1,890.00 1,890.00 1,850.00 1,850.00 60,375,200 0
10-Mar-2023 1,865.00 1,895.00 1,850.00 1,880.00 96,320,400 0
09-Mar-2023 1,885.00 1,910.00 1,870.00 1,875.00 75,244,200 0
08-Mar-2023 1,920.00 1,930.00 1,870.00 1,885.00 144,493,200 0
07-Mar-2023 1,960.00 1,970.00 1,930.00 1,940.00 76,557,300 0
06-Mar-2023 2,000.00 2,020.00 1,955.00 1,960.00 74,031,000 0
03-Mar-2023 2,010.00 2,040.00 1,985.00 1,995.00 63,901,300 0
02-Mar-2023 2,010.00 2,040.00 2,000.00 2,010.00 57,745,800 0
01-Mar-2023 1,990.00 2,020.00 1,975.00 2,000.00 49,985,200 0
28-Feb-2023 2,030.00 2,040.00 1,990.00 1,990.00 99,649,100 0
27-Feb-2023 2,000.00 2,040.00 1,985.00 2,010.00 60,281,100 0
24-Feb-2023 2,020.00 2,040.00 2,000.00 2,000.00 48,747,500 0
23-Feb-2023 2,050.00 2,060.00 2,000.00 2,030.00 74,657,800 0
22-Feb-2023 2,080.00 2,090.00 2,030.00 2,050.00 74,407,800 0
21-Feb-2023 2,110.00 2,130.00 2,070.00 2,080.00 70,008,500 0
20-Feb-2023 2,080.00 2,090.00 2,020.00 2,080.00 99,587,300 0
17-Feb-2023 2,100.00 2,140.00 2,060.00 2,090.00 90,798,900 0
16-Feb-2023 2,200.00 2,210.00 2,100.00 2,110.00 130,493,400 0
15-Feb-2023 2,200.00 2,230.00 2,160.00 2,200.00 66,560,400 0
14-Feb-2023 2,240.00 2,250.00 2,200.00 2,210.00 47,466,500 0
13-Feb-2023 2,210.00 2,240.00 2,200.00 2,240.00 27,137,900 0
10-Feb-2023 2,250.00 2,250.00 2,180.00 2,220.00 77,590,000 0
09-Feb-2023 2,240.00 2,260.00 2,220.00 2,220.00 50,507,500 0
08-Feb-2023 2,260.00 2,280.00 2,220.00 2,240.00 52,970,000 0
07-Feb-2023 2,250.00 2,260.00 2,190.00 2,250.00 130,229,800 0
06-Feb-2023 2,280.00 2,320.00 2,260.00 2,270.00 60,509,800 0
03-Feb-2023 2,380.00 2,380.00 2,280.00 2,330.00 69,916,100 0
02-Feb-2023 2,350.00 2,380.00 2,320.00 2,350.00 55,219,600 0
01-Feb-2023 2,340.00 2,390.00 2,320.00 2,370.00 134,564,600 0
31-Jan-2023 2,300.00 2,340.00 2,290.00 2,310.00 56,896,100 0
30-Jan-2023 2,300.00 2,310.00 2,250.00 2,290.00 58,533,200 0
27-Jan-2023 2,330.00 2,330.00 2,290.00 2,300.00 36,469,600 0
26-Jan-2023 2,330.00 2,370.00 2,300.00 2,320.00 91,463,800 0
25-Jan-2023 2,340.00 2,350.00 2,250.00 2,290.00 55,275,800 0
24-Jan-2023 2,320.00 2,350.00 2,280.00 2,320.00 65,599,100 0
20-Jan-2023 2,300.00 2,340.00 2,280.00 2,320.00 113,403,800 0
19-Jan-2023 2,290.00 2,320.00 2,270.00 2,270.00 132,011,300 0
18-Jan-2023 2,260.00 2,270.00 2,210.00 2,260.00 122,109,900 0
17-Jan-2023 2,200.00 2,290.00 2,180.00 2,270.00 242,582,700 0
16-Jan-2023 2,160.00 2,200.00 2,150.00 2,180.00 92,259,000 0
13-Jan-2023 2,150.00 2,170.00 2,090.00 2,150.00 148,853,000 0
12-Jan-2023 2,060.00 2,140.00 2,040.00 2,130.00 185,136,300 0
11-Jan-2023 2,050.00 2,070.00 2,020.00 2,070.00 48,480,600 0
10-Jan-2023 2,040.00 2,060.00 2,000.00 2,040.00 57,625,700 0
09-Jan-2023 2,010.00 2,070.00 2,010.00 2,060.00 118,054,500 0
06-Jan-2023 1,950.00 1,985.00 1,930.00 1,985.00 55,673,400 0
05-Jan-2023 2,020.00 2,050.00 1,935.00 1,965.00 130,118,600 0
04-Jan-2023 2,020.00 2,100.00 2,010.00 2,050.00 142,169,900 0
03-Jan-2023 1,980.00 2,020.00 1,975.00 2,000.00 45,001,200 0
02-Jan-2023 1,990.00 2,010.00 1,975.00 1,980.00 15,045,200 0