Price History - ATIC

Kembali ke Company
Ticker: ATIC
Company: PT Anabatic Technologies Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 344.00 350.00 332.00 340.00 105,600 0
25-Aug-2023 346.00 354.00 346.00 348.00 8,500 0
24-Aug-2023 346.00 358.00 344.00 348.00 14,200 0
23-Aug-2023 346.00 356.00 346.00 346.00 24,200 0
22-Aug-2023 356.00 364.00 348.00 350.00 41,900 0
21-Aug-2023 352.00 356.00 342.00 352.00 12,000 0
18-Aug-2023 350.00 350.00 350.00 350.00 1,300 0
16-Aug-2023 342.00 350.00 340.00 350.00 29,500 0
15-Aug-2023 358.00 358.00 342.00 350.00 14,500 0
14-Aug-2023 360.00 360.00 352.00 352.00 5,000 0
11-Aug-2023 350.00 360.00 344.00 360.00 30,200 0
10-Aug-2023 356.00 356.00 352.00 352.00 2,300 0
09-Aug-2023 350.00 352.00 350.00 352.00 900 0
08-Aug-2023 350.00 360.00 350.00 352.00 3,100 0
07-Aug-2023 356.00 356.00 342.00 356.00 11,200 0
04-Aug-2023 344.00 352.00 338.00 340.00 40,900 0
03-Aug-2023 362.00 362.00 338.00 340.00 27,400 0
02-Aug-2023 350.00 350.00 350.00 350.00 2,400 0
01-Aug-2023 350.00 360.00 344.00 344.00 13,000 0
31-Jul-2023 354.00 354.00 350.00 350.00 3,300 0
28-Jul-2023 360.00 360.00 356.00 356.00 2,700 0
27-Jul-2023 352.00 360.00 346.00 346.00 21,800 0
26-Jul-2023 354.00 360.00 354.00 354.00 9,500 0
25-Jul-2023 364.00 366.00 364.00 364.00 700 0
24-Jul-2023 356.00 356.00 356.00 356.00 37,600 0
21-Jul-2023 364.00 366.00 360.00 360.00 4,100 0
20-Jul-2023 350.00 366.00 346.00 360.00 6,400 0
18-Jul-2023 366.00 370.00 356.00 358.00 22,400 0
17-Jul-2023 368.00 368.00 358.00 366.00 15,900 0
14-Jul-2023 370.00 370.00 356.00 366.00 9,700 0
13-Jul-2023 370.00 376.00 356.00 370.00 38,900 0
12-Jul-2023 350.00 360.00 350.00 354.00 12,900 0
11-Jul-2023 366.00 366.00 352.00 352.00 15,500 0
10-Jul-2023 348.00 380.00 348.00 350.00 50,100 0
07-Jul-2023 350.00 354.00 348.00 348.00 214,100 0
06-Jul-2023 348.00 352.00 346.00 348.00 9,100 0
05-Jul-2023 348.00 352.00 348.00 348.00 25,900 0
04-Jul-2023 344.00 354.00 344.00 354.00 18,400 0
03-Jul-2023 344.00 354.00 338.00 342.00 14,600 0
27-Jun-2023 354.00 354.00 340.00 350.00 9,000 0
26-Jun-2023 334.00 346.00 332.00 344.00 32,700 0
23-Jun-2023 340.00 342.00 334.00 334.00 19,600 0
22-Jun-2023 334.00 340.00 334.00 340.00 2,100 0
21-Jun-2023 336.00 336.00 334.00 334.00 2,500 0
20-Jun-2023 346.00 346.00 336.00 338.00 17,700 0
19-Jun-2023 344.00 348.00 332.00 338.00 16,100 0
16-Jun-2023 344.00 344.00 342.00 344.00 20,100 0
15-Jun-2023 350.00 350.00 342.00 350.00 11,300 0
14-Jun-2023 350.00 350.00 346.00 350.00 15,600 0
13-Jun-2023 352.00 354.00 338.00 346.00 114,500 0
12-Jun-2023 352.00 352.00 344.00 348.00 4,300 0
09-Jun-2023 342.00 350.00 342.00 350.00 4,300 0
08-Jun-2023 342.00 344.00 340.00 344.00 26,700 0
07-Jun-2023 344.00 344.00 340.00 342.00 21,800 0