Skip to main content
PT Aneka Tambang Tbk (ASX:ATM)
Australia flag Australia · Delayed Price · Currency is AUD
0.945
+0.010 (1.07%)
At close: Dec 4, 2025

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20251.061.061.061.061.06-0.47%203
Aug 25, 20251.071.071.071.071.07-80
Aug 21, 20251.071.091.071.071.07-1.39%10,697
Aug 20, 20251.081.081.081.081.08-9
Aug 19, 20251.081.081.081.081.080.47%385
Aug 18, 20251.091.101.081.081.08-2.27%689
Aug 15, 20251.101.101.101.101.100.46%1,009
Aug 14, 20251.101.101.101.101.10-3.10%789
Aug 12, 20251.131.131.131.131.130.44%460
Aug 11, 20251.131.131.131.131.13-2.60%149
Aug 7, 20251.161.161.161.161.161.32%11
Aug 6, 20251.141.141.141.141.140.44%5,000
Aug 4, 20251.141.141.141.141.140.44%50
Aug 1, 20251.121.171.121.131.132.26%35,748
Jul 31, 20251.121.121.111.111.11-1,077
Jul 30, 20251.111.111.111.111.11-310
Jul 29, 20251.111.111.111.111.11-366
Jul 23, 20251.111.111.111.111.11-81
Jul 22, 20251.111.111.111.111.11-35
Jul 17, 20251.111.111.111.111.11-90
Jul 16, 20251.111.111.111.111.11-0.45%268
Jul 11, 20251.191.191.111.111.11-1.33%7,957
Jul 3, 20251.131.131.131.131.131.35%16
Jul 2, 20251.121.121.111.111.11-1,107
Jun 24, 20251.131.131.111.111.11-650
Jun 23, 20251.111.111.111.111.115.21%2,600
Jun 20, 20251.051.061.051.060.986.03%761
Jun 18, 20250.991.000.991.000.9319.88%2,360
Jun 11, 20250.830.830.830.830.773.11%603
Jun 5, 20250.810.810.810.810.750.63%855