Price History - ATIC

Kembali ke Company
Ticker: ATIC
Company: PT Anabatic Technologies Tbk
Date Open High Low Close Volume Value
19-Jan-2024 388.00 420.00 388.00 394.00 27,800 0
18-Jan-2024 392.00 410.00 390.00 394.00 32,800 0
17-Jan-2024 408.00 408.00 394.00 396.00 21,200 0
16-Jan-2024 404.00 410.00 400.00 400.00 14,100 0
15-Jan-2024 400.00 400.00 390.00 398.00 41,800 0
12-Jan-2024 402.00 408.00 396.00 402.00 26,700 0
11-Jan-2024 416.00 420.00 394.00 400.00 136,400 0
10-Jan-2024 390.00 458.00 384.00 418.00 679,800 0
09-Jan-2024 410.00 410.00 370.00 386.00 263,300 0
08-Jan-2024 410.00 420.00 400.00 412.00 85,900 0
05-Jan-2024 452.00 452.00 404.00 426.00 242,000 0
04-Jan-2024 450.00 450.00 442.00 450.00 214,300 0
03-Jan-2024 478.00 478.00 444.00 460.00 240,400 0
02-Jan-2024 500.00 510.00 462.00 478.00 255,600 0
29-Dec-2023 490.00 565.00 450.00 500.00 3,422,700 0
28-Dec-2023 515.00 515.00 464.00 496.00 1,348,700 0
27-Dec-2023 418.00 520.00 418.00 498.00 6,333,100 0
22-Dec-2023 360.00 450.00 360.00 416.00 4,348,400 0
21-Dec-2023 362.00 378.00 360.00 360.00 273,300 0
20-Dec-2023 354.00 360.00 352.00 360.00 73,500 0
19-Dec-2023 356.00 362.00 354.00 358.00 1,200 0
18-Dec-2023 354.00 362.00 354.00 362.00 41,600 0
15-Dec-2023 352.00 370.00 352.00 352.00 31,800 0
14-Dec-2023 364.00 370.00 354.00 354.00 53,400 0
13-Dec-2023 352.00 364.00 352.00 364.00 3,700 0
12-Dec-2023 356.00 370.00 352.00 352.00 180,300 0
11-Dec-2023 360.00 360.00 354.00 356.00 14,000 0
08-Dec-2023 360.00 360.00 358.00 358.00 16,100 0
07-Dec-2023 360.00 360.00 360.00 360.00 28,400 0
06-Dec-2023 360.00 374.00 360.00 360.00 44,500 0
05-Dec-2023 376.00 376.00 364.00 366.00 28,100 0
04-Dec-2023 360.00 378.00 360.00 374.00 44,600 0
01-Dec-2023 362.00 378.00 360.00 360.00 48,900 0
30-Nov-2023 368.00 372.00 360.00 370.00 34,300 0
29-Nov-2023 366.00 368.00 360.00 368.00 52,700 0
28-Nov-2023 362.00 372.00 360.00 360.00 83,200 0
27-Nov-2023 370.00 370.00 354.00 362.00 30,000 0
24-Nov-2023 366.00 380.00 358.00 358.00 114,000 0
23-Nov-2023 358.00 360.00 354.00 358.00 49,300 0
22-Nov-2023 352.00 352.00 350.00 350.00 300 0
21-Nov-2023 352.00 352.00 350.00 350.00 2,300 0
20-Nov-2023 358.00 358.00 352.00 352.00 7,600 0
17-Nov-2023 360.00 360.00 358.00 358.00 23,700 0
16-Nov-2023 352.00 352.00 350.00 352.00 13,400 0
15-Nov-2023 358.00 358.00 350.00 356.00 7,800 0
14-Nov-2023 358.00 358.00 350.00 358.00 34,500 0
13-Nov-2023 360.00 362.00 350.00 358.00 44,700 0
10-Nov-2023 350.00 360.00 350.00 360.00 14,300 0
09-Nov-2023 366.00 366.00 352.00 352.00 302,100 0
08-Nov-2023 350.00 410.00 350.00 366.00 137,400 0
07-Nov-2023 356.00 356.00 342.00 350.00 16,900 0
06-Nov-2023 358.00 358.00 350.00 350.00 8,700 0
03-Nov-2023 348.00 356.00 348.00 348.00 4,000 0
02-Nov-2023 342.00 354.00 342.00 354.00 51,300 0
01-Nov-2023 350.00 350.00 344.00 348.00 112,300 0
31-Oct-2023 342.00 350.00 342.00 350.00 8,600 0
30-Oct-2023 346.00 350.00 338.00 342.00 36,400 0
27-Oct-2023 358.00 358.00 342.00 342.00 12,900 0
26-Oct-2023 346.00 346.00 346.00 346.00 2,500 0
25-Oct-2023 346.00 348.00 344.00 348.00 14,100 0
24-Oct-2023 344.00 348.00 344.00 348.00 29,400 0
23-Oct-2023 350.00 354.00 342.00 344.00 11,200 0
20-Oct-2023 336.00 348.00 334.00 342.00 175,000 0
19-Oct-2023 356.00 356.00 338.00 338.00 184,600 0
18-Oct-2023 352.00 354.00 350.00 352.00 101,200 0
17-Oct-2023 350.00 350.00 350.00 350.00 458,000 0
16-Oct-2023 350.00 350.00 350.00 350.00 3,200 0
13-Oct-2023 350.00 350.00 350.00 350.00 22,500 0
12-Oct-2023 358.00 360.00 350.00 350.00 24,100 0
11-Oct-2023 354.00 354.00 354.00 354.00 3,000 0
10-Oct-2023 354.00 354.00 350.00 354.00 14,900 0
09-Oct-2023 352.00 354.00 350.00 354.00 36,300 0
06-Oct-2023 354.00 356.00 352.00 356.00 24,200 0
05-Oct-2023 352.00 360.00 342.00 350.00 128,400 0
04-Oct-2023 352.00 360.00 352.00 352.00 20,400 0
03-Oct-2023 354.00 360.00 350.00 360.00 19,200 0
02-Oct-2023 358.00 358.00 352.00 358.00 55,700 0
29-Sep-2023 352.00 362.00 352.00 354.00 1,300 0
27-Sep-2023 352.00 364.00 352.00 352.00 8,400 0
26-Sep-2023 364.00 366.00 354.00 354.00 32,700 0
25-Sep-2023 352.00 364.00 352.00 354.00 4,700 0
22-Sep-2023 356.00 356.00 352.00 352.00 102,500 0
21-Sep-2023 356.00 366.00 356.00 356.00 4,000 0
20-Sep-2023 360.00 366.00 356.00 356.00 15,200 0
19-Sep-2023 364.00 364.00 360.00 360.00 800 0
18-Sep-2023 354.00 358.00 354.00 356.00 4,800 0
15-Sep-2023 358.00 360.00 354.00 354.00 13,700 0
14-Sep-2023 350.00 358.00 350.00 356.00 19,900 0
13-Sep-2023 352.00 360.00 352.00 352.00 33,900 0
12-Sep-2023 360.00 360.00 350.00 350.00 39,300 0
11-Sep-2023 358.00 360.00 352.00 358.00 54,600 0
08-Sep-2023 348.00 366.00 348.00 356.00 339,800 0
07-Sep-2023 350.00 350.00 348.00 348.00 15,400 0
06-Sep-2023 352.00 360.00 342.00 350.00 106,000 0
05-Sep-2023 350.00 352.00 340.00 350.00 138,800 0
04-Sep-2023 342.00 350.00 342.00 350.00 38,600 0
01-Sep-2023 350.00 350.00 346.00 346.00 19,500 0
31-Aug-2023 350.00 350.00 346.00 350.00 70,300 0
30-Aug-2023 350.00 350.00 346.00 350.00 12,900 0
29-Aug-2023 350.00 350.00 340.00 350.00 27,600 0