Price History - ATIC

Kembali ke Company
Ticker: ATIC
Company: PT Anabatic Technologies Tbk
Date Open High Low Close Volume Value
29-Dec-2022 394.00 394.00 382.00 382.00 13,700 0
28-Dec-2022 384.00 398.00 380.00 380.00 17,600 0
27-Dec-2022 384.00 384.00 384.00 384.00 14,200 0
26-Dec-2022 388.00 398.00 378.00 384.00 11,600 0
23-Dec-2022 390.00 390.00 390.00 390.00 6,500 0
22-Dec-2022 390.00 400.00 390.00 390.00 4,100 0
21-Dec-2022 394.00 394.00 390.00 390.00 10,200 0
20-Dec-2022 394.00 394.00 382.00 394.00 400 0
19-Dec-2022 396.00 396.00 380.00 396.00 6,900 0
16-Dec-2022 386.00 400.00 386.00 396.00 8,700 0
15-Dec-2022 384.00 384.00 382.00 382.00 2,000 0
14-Dec-2022 402.00 402.00 402.00 402.00 0 0
13-Dec-2022 390.00 402.00 382.00 402.00 10,200 0
12-Dec-2022 390.00 392.00 390.00 392.00 15,200 0
09-Dec-2022 390.00 398.00 388.00 388.00 54,800 0
08-Dec-2022 400.00 400.00 390.00 390.00 7,600 0
07-Dec-2022 396.00 400.00 390.00 400.00 27,400 0
06-Dec-2022 402.00 404.00 396.00 402.00 33,400 0
05-Dec-2022 396.00 398.00 396.00 396.00 14,300 0
02-Dec-2022 400.00 400.00 394.00 400.00 61,400 0
01-Dec-2022 400.00 400.00 394.00 400.00 17,700 0
30-Nov-2022 392.00 400.00 392.00 400.00 36,800 0
29-Nov-2022 392.00 394.00 392.00 392.00 38,100 0
28-Nov-2022 394.00 394.00 386.00 390.00 287,900 0
25-Nov-2022 392.00 392.00 386.00 390.00 66,800 0
24-Nov-2022 394.00 394.00 392.00 392.00 117,800 0
23-Nov-2022 400.00 400.00 394.00 394.00 30,800 0
22-Nov-2022 400.00 400.00 398.00 400.00 4,300 0
21-Nov-2022 400.00 406.00 400.00 406.00 1,200 0
18-Nov-2022 406.00 410.00 400.00 400.00 20,200 0
17-Nov-2022 392.00 426.00 392.00 406.00 99,200 0
16-Nov-2022 404.00 404.00 390.00 392.00 49,500 0
15-Nov-2022 404.00 406.00 394.00 404.00 38,000 0
14-Nov-2022 402.00 406.00 394.00 398.00 32,500 0
11-Nov-2022 400.00 406.00 400.00 400.00 11,400 0
10-Nov-2022 406.00 406.00 394.00 394.00 6,500 0
09-Nov-2022 394.00 406.00 390.00 400.00 28,200 0
08-Nov-2022 404.00 404.00 394.00 402.00 8,400 0
07-Nov-2022 400.00 404.00 400.00 404.00 18,700 0
04-Nov-2022 394.00 400.00 392.00 400.00 46,800 0
03-Nov-2022 400.00 400.00 394.00 400.00 17,900 0
02-Nov-2022 404.00 404.00 396.00 404.00 38,600 0
01-Nov-2022 394.00 404.00 392.00 398.00 25,600 0
31-Oct-2022 392.00 396.00 392.00 396.00 23,000 0
28-Oct-2022 396.00 396.00 390.00 392.00 22,000 0
27-Oct-2022 392.00 398.00 390.00 396.00 90,400 0
26-Oct-2022 404.00 404.00 392.00 392.00 15,900 0
25-Oct-2022 402.00 402.00 392.00 396.00 12,500 0
24-Oct-2022 390.00 404.00 390.00 392.00 23,900 0
21-Oct-2022 398.00 402.00 390.00 390.00 65,100 0
20-Oct-2022 376.00 386.00 376.00 386.00 6,300 0
19-Oct-2022 394.00 394.00 372.00 376.00 34,500 0
18-Oct-2022 388.00 390.00 380.00 382.00 24,300 0
17-Oct-2022 398.00 400.00 390.00 390.00 21,500 0
14-Oct-2022 400.00 408.00 386.00 386.00 25,100 0
13-Oct-2022 396.00 412.00 396.00 400.00 10,400 0
12-Oct-2022 412.00 412.00 394.00 396.00 60,200 0
11-Oct-2022 412.00 412.00 410.00 412.00 1,900 0
10-Oct-2022 410.00 416.00 410.00 412.00 29,200 0
07-Oct-2022 410.00 410.00 402.00 410.00 94,600 0
06-Oct-2022 404.00 404.00 402.00 402.00 9,500 0
05-Oct-2022 410.00 410.00 404.00 404.00 18,800 0
04-Oct-2022 410.00 410.00 406.00 406.00 3,900 0
03-Oct-2022 404.00 416.00 404.00 406.00 19,300 0
30-Sep-2022 404.00 406.00 396.00 404.00 20,700 0
29-Sep-2022 410.00 420.00 404.00 404.00 52,400 0
28-Sep-2022 408.00 408.00 400.00 404.00 9,700 0
27-Sep-2022 402.00 414.00 398.00 400.00 65,200 0
26-Sep-2022 412.00 412.00 402.00 402.00 58,000 0
23-Sep-2022 416.00 418.00 410.00 414.00 33,700 0
22-Sep-2022 418.00 418.00 400.00 416.00 53,600 0
21-Sep-2022 412.00 418.00 406.00 418.00 102,700 0
20-Sep-2022 418.00 418.00 412.00 412.00 25,800 0
19-Sep-2022 420.00 424.00 418.00 418.00 32,200 0
16-Sep-2022 426.00 426.00 410.00 420.00 66,500 0
15-Sep-2022 420.00 428.00 418.00 428.00 40,800 0
14-Sep-2022 424.00 424.00 416.00 420.00 31,900 0
13-Sep-2022 424.00 426.00 414.00 416.00 113,100 0
12-Sep-2022 424.00 424.00 416.00 424.00 71,900 0
09-Sep-2022 420.00 424.00 414.00 424.00 16,300 0
08-Sep-2022 430.00 430.00 420.00 424.00 93,600 0
07-Sep-2022 424.00 424.00 412.00 420.00 92,300 0
06-Sep-2022 418.00 420.00 410.00 416.00 83,300 0
05-Sep-2022 414.00 422.00 412.00 418.00 16,100 0
02-Sep-2022 414.00 426.00 412.00 414.00 21,900 0
01-Sep-2022 416.00 420.00 410.00 414.00 221,200 0
31-Aug-2022 412.00 414.00 408.00 414.00 40,900 0
30-Aug-2022 416.00 418.00 410.00 412.00 75,500 0
29-Aug-2022 410.00 416.00 400.00 414.00 82,800 0
26-Aug-2022 404.00 416.00 400.00 410.00 66,000 0
25-Aug-2022 412.00 412.00 402.00 404.00 80,400 0
24-Aug-2022 424.00 430.00 408.00 412.00 45,400 0
23-Aug-2022 420.00 420.00 406.00 410.00 84,600 0
22-Aug-2022 428.00 438.00 420.00 420.00 108,700 0
19-Aug-2022 438.00 440.00 416.00 428.00 136,500 0
18-Aug-2022 440.00 464.00 436.00 438.00 154,200 0
16-Aug-2022 440.00 472.00 434.00 440.00 249,000 0
15-Aug-2022 434.00 444.00 430.00 440.00 188,600 0
12-Aug-2022 436.00 444.00 428.00 434.00 256,800 0
11-Aug-2022 426.00 440.00 422.00 428.00 47,100 0