Skip to main content
PT Aneka Tambang Tbk (ASX:ATM)
Australia flag Australia · Delayed Price · Currency is AUD
0.995
0.00 (0.00%)
At close: Feb 27, 2026

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.001.001.001.001.00-1
Feb 25, 20261.021.021.001.001.00-1.49%5,577
Feb 24, 20261.021.021.011.011.01-1,818
Feb 20, 20261.021.021.011.011.01-142
Feb 18, 20261.011.011.011.011.010.50%2,034
Feb 10, 20261.011.011.011.011.010.50%1,372
Feb 9, 20261.041.041.001.001.00-3.38%1,732
Feb 6, 20261.041.041.041.041.040.49%105
Feb 5, 20261.101.101.031.031.03-6.36%3,219
Feb 4, 20261.101.101.101.101.10-1,838
Jan 29, 20261.101.101.101.101.10-1.79%480
Jan 28, 20261.101.121.101.121.122.28%5,618
Jan 27, 20261.101.101.101.101.103.79%473
Jan 23, 20261.061.061.051.061.060.48%2,486
Jan 22, 20261.051.071.051.051.055.53%13,588
Jan 21, 20261.001.001.001.001.004.19%1,892
Jan 16, 20260.960.960.960.960.96-502
Jan 15, 20260.940.960.940.960.962.14%1,548
Jan 14, 20260.940.940.940.940.943.31%2,000
Jan 9, 20260.910.910.910.910.914.02%120
Jan 8, 20260.870.870.870.870.870.58%500
Jan 6, 20260.870.870.870.870.871.76%570
Dec 30, 20250.900.900.850.850.85-3.95%1,057
Dec 29, 20250.880.890.880.890.894.12%100,438
Dec 23, 20250.890.890.850.850.85-3.95%1,030
Dec 22, 20250.950.950.890.890.89-6.84%2,173
Dec 19, 20250.950.950.950.950.951.06%57
Dec 17, 20250.940.940.940.940.941.08%105
Dec 16, 20250.930.930.930.930.93-6.06%422
Dec 15, 20250.990.990.990.990.99-1
Dec 12, 20250.990.990.990.990.991.02%61
Dec 11, 20250.990.990.980.980.98-3,461
Dec 10, 20250.980.980.980.980.982.62%3,687
Dec 9, 20250.960.960.960.960.961.06%30
Dec 4, 20250.950.950.950.950.951.07%46
Dec 1, 20250.940.940.940.940.940.54%725
Nov 27, 20250.940.940.930.930.93-597
Nov 25, 20250.930.930.930.930.93-7.00%1,500
Nov 21, 20251.001.001.001.001.00-598
Nov 20, 20251.001.001.001.001.00-105
Nov 19, 20251.001.001.001.001.000.50%85
Nov 18, 20250.991.000.991.001.002.05%18
Nov 14, 20250.980.980.980.980.98-0.51%1,077
Nov 13, 20250.980.980.980.980.98-1.01%12
Nov 11, 20250.990.990.990.990.994.76%8,796
Nov 10, 20250.940.950.940.950.950.53%85,344
Nov 7, 20250.940.940.940.940.94-1.05%1
Nov 6, 20250.960.960.930.950.95-5.00%4,031
Nov 5, 20251.001.001.001.001.00-3.85%3,901
Nov 4, 20251.041.041.041.041.044.00%523
Oct 31, 20251.021.021.001.001.00-0.99%2,000
Oct 30, 20251.021.021.011.011.01-1,000
Oct 29, 20251.041.041.011.011.01-1.94%7,563
Oct 28, 20251.051.201.031.031.03-1.90%33,757
Oct 27, 20251.111.111.051.051.05-4.98%17,638
Oct 24, 20251.091.111.091.111.11-1.34%7,555
Oct 23, 20251.061.121.061.121.127.69%8,756
Oct 22, 20251.071.071.041.041.04-0.95%3,878
Oct 20, 20251.071.071.051.051.05-0.94%10,706
Oct 16, 20251.061.061.061.061.060.95%13
Oct 15, 20251.051.051.051.051.054.48%1,289
Oct 14, 20251.031.031.011.011.01-1.95%495
Oct 13, 20251.051.051.031.031.03-0.97%85
Oct 10, 20251.031.041.031.041.04-253
Oct 9, 20251.031.041.031.041.04-1,798
Oct 8, 20251.041.041.041.041.040.98%25
Oct 6, 20251.031.031.031.031.03-200
Oct 2, 20251.041.041.031.031.03-52
Oct 1, 20251.031.031.031.031.030.99%3,037
Sep 29, 20251.011.021.011.021.021.00%40
Sep 25, 20250.971.010.971.011.014.69%7,130
Sep 24, 20250.940.970.940.960.962.67%12,385
Sep 23, 20250.970.970.940.940.94-10.10%580
Sep 22, 20251.041.051.041.041.04-5,909
Sep 19, 20251.041.041.041.041.04-18
Sep 18, 20251.041.041.041.041.04-1
Sep 17, 20251.041.041.041.041.04-500
Sep 15, 20251.041.041.041.041.04-25
Sep 11, 20251.041.041.041.041.04-2
Sep 10, 20251.001.041.001.041.045.05%9,886
Sep 4, 20250.980.990.980.990.991.02%1,818
Sep 3, 20250.980.980.980.980.98-0.51%10
Sep 2, 20250.990.990.990.990.99-1.01%57
Sep 1, 20251.021.020.991.001.00-0.50%234
Aug 29, 20251.051.051.001.001.00-5.66%5,003