Skip to main content
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,820.00
-220.00 (-5.45%)
At close: Mar 9, 2026

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,130.004,150.004,000.004,040.004,040.00-2.18%59,681,800
Mar 5, 20264,150.004,230.004,110.004,130.004,130.001.98%71,423,400
Mar 4, 20264,340.004,340.003,970.004,050.004,050.00-8.16%227,575,600
Mar 3, 20264,610.004,630.004,400.004,410.004,410.00-4.34%149,780,600
Mar 2, 20264,500.004,650.004,480.004,610.004,610.005.98%212,481,100
Feb 27, 20264,330.004,370.004,230.004,350.004,350.000.46%80,407,900
Feb 26, 20264,470.004,480.004,270.004,330.004,330.00-2.91%99,948,100
Feb 25, 20264,400.004,500.004,340.004,460.004,460.001.83%103,583,700
Feb 24, 20264,440.004,550.004,370.004,380.004,380.00-0.23%166,385,100
Feb 23, 20264,320.004,440.004,290.004,390.004,390.004.03%154,318,700
Feb 20, 20264,260.004,330.004,170.004,220.004,220.00-0.24%123,609,900
Feb 19, 20264,050.004,300.004,050.004,230.004,230.004.44%181,438,200
Feb 18, 20264,030.004,100.003,950.004,050.004,050.00-73,672,200
Feb 13, 20264,050.004,140.004,000.004,050.004,050.00-1.70%140,456,700
Feb 12, 20264,030.004,280.004,000.004,120.004,120.003.26%225,356,100
Feb 11, 20263,890.004,020.003,870.003,990.003,990.002.57%143,161,900
Feb 10, 20263,900.003,950.003,850.003,890.003,890.00-114,039,900
Feb 9, 20263,800.003,900.003,790.003,890.003,890.004.85%146,110,600
Feb 6, 20263,730.003,840.003,680.003,710.003,710.00-2.62%182,489,100
Feb 5, 20263,980.004,000.003,810.003,810.003,810.00-4.51%201,930,600
Feb 4, 20263,980.004,130.003,960.003,990.003,990.001.53%215,322,600
Feb 3, 20264,000.004,050.003,810.003,930.003,930.003.15%203,197,400
Feb 2, 20263,800.003,920.003,610.003,810.003,810.00-9.50%388,915,700
Jan 30, 20264,300.004,350.004,030.004,210.004,210.00-2.55%259,289,200
Jan 29, 20264,510.004,570.003,760.004,320.004,320.00-2.26%818,266,300
Jan 28, 20264,600.004,710.004,250.004,420.004,420.00-4.12%589,421,400
Jan 27, 20264,760.004,760.004,550.004,610.004,610.00-3.15%225,492,900
Jan 26, 20264,400.004,970.004,400.004,760.004,760.0010.96%491,662,800
Jan 23, 20264,320.004,400.004,250.004,290.004,290.001.66%203,511,600
Jan 22, 20264,270.004,270.004,090.004,220.004,220.00-1.17%184,847,000
Jan 21, 20264,160.004,350.004,130.004,270.004,270.003.64%325,128,500
Jan 20, 20264,000.004,120.003,950.004,120.004,120.003.00%159,637,300
Jan 19, 20264,100.004,140.003,920.004,000.004,000.00-1.23%187,759,300
Jan 15, 20264,170.004,180.004,010.004,050.004,050.00-0.98%174,954,300
Jan 14, 20263,960.004,180.003,950.004,090.004,090.005.41%271,845,900
Jan 13, 20263,830.003,930.003,820.003,880.003,880.001.31%211,536,700
Jan 12, 20263,840.003,980.003,670.003,830.003,830.005.51%465,569,800
Jan 9, 20263,500.003,690.003,460.003,630.003,630.004.01%268,748,100
Jan 8, 20263,810.003,820.003,470.003,490.003,490.00-9.35%354,486,100
Jan 7, 20263,490.003,930.003,480.003,850.003,850.0011.59%607,319,400
Jan 6, 20263,410.003,460.003,350.003,450.003,450.001.77%194,028,600
Jan 5, 20263,280.003,400.003,260.003,390.003,390.005.61%203,158,600
Jan 2, 20263,170.003,230.003,160.003,210.003,210.001.90%80,535,600
Dec 30, 20253,270.003,270.003,130.003,150.003,150.00-4.55%209,417,500
Dec 29, 20253,240.003,420.003,240.003,300.003,300.002.48%283,900,400
Dec 24, 20253,240.003,290.003,180.003,220.003,220.000.94%219,895,200
Dec 23, 20253,250.003,260.003,170.003,190.003,190.00-178,083,800
Dec 22, 20253,110.003,220.003,110.003,190.003,190.003.91%263,625,800
Dec 19, 20253,120.003,230.003,050.003,070.003,070.00-1.29%272,901,900
Dec 18, 20253,040.003,110.003,020.003,110.003,110.002.98%143,068,000
Dec 17, 20252,990.003,090.002,990.003,020.003,020.001.68%107,358,300
Dec 16, 20253,030.003,040.002,960.002,970.002,970.00-1.98%91,357,800
Dec 15, 20253,110.003,130.002,980.003,030.003,030.00-0.66%211,858,600
Dec 12, 20252,910.003,130.002,900.003,050.003,050.005.54%304,157,500
Dec 11, 20252,950.002,980.002,870.002,890.002,890.00-1.37%95,234,500
Dec 10, 20252,950.002,950.002,910.002,930.002,930.000.34%50,602,100
Dec 9, 20252,980.002,990.002,910.002,920.002,920.00-1.68%48,402,900
Dec 8, 20252,920.002,990.002,920.002,970.002,970.002.06%59,521,000
Dec 5, 20252,910.002,940.002,900.002,910.002,910.000.34%45,650,000
Dec 4, 20252,930.002,950.002,900.002,900.002,900.00-0.68%51,907,700
Dec 3, 20252,990.003,000.002,920.002,920.002,920.00-2.01%64,422,400
Dec 2, 20252,990.003,000.002,950.002,980.002,980.00-0.33%62,836,100
Dec 1, 20252,940.003,020.002,940.002,990.002,990.002.75%66,998,800
Nov 28, 20253,010.003,030.002,900.002,910.002,910.00-3.00%131,327,000
Nov 27, 20253,040.003,060.003,000.003,000.003,000.00-0.99%59,437,500
Nov 26, 20253,020.003,070.002,980.003,030.003,030.001.00%115,088,600
Nov 25, 20252,960.003,050.002,930.003,000.003,000.002.39%96,478,900
Nov 24, 20252,940.002,970.002,890.002,930.002,930.000.69%77,562,700
Nov 21, 20252,980.002,990.002,910.002,910.002,910.00-2.35%70,438,500
Nov 20, 20253,010.003,030.002,980.002,980.002,980.00-0.67%60,338,300
Nov 19, 20253,010.003,050.003,000.003,000.003,000.00-0.33%72,939,900
Nov 18, 20253,060.003,100.003,010.003,010.003,010.00-1.63%160,550,100
Nov 17, 20253,040.003,130.002,960.003,060.003,060.000.66%258,066,200
Nov 14, 20252,900.003,060.002,860.003,040.003,040.005.19%247,808,900
Nov 13, 20252,910.002,920.002,880.002,890.002,890.000.35%69,463,700
Nov 12, 20252,900.002,910.002,860.002,880.002,880.00-70,551,600
Nov 11, 20252,940.002,960.002,880.002,880.002,880.00-1.03%102,211,800
Nov 10, 20252,930.002,960.002,870.002,910.002,910.000.34%156,986,000
Nov 7, 20252,930.002,940.002,900.002,900.002,900.00-1.02%91,022,900
Nov 6, 20252,980.002,980.002,920.002,930.002,930.00-1.68%73,006,600
Nov 5, 20252,950.003,000.002,910.002,980.002,980.000.68%115,174,300
Nov 4, 20253,110.003,110.002,960.002,960.002,960.00-4.82%173,682,100
Nov 3, 20253,100.003,130.003,080.003,110.003,110.000.32%56,974,500
Oct 31, 20253,160.003,180.003,100.003,100.003,100.00-0.64%92,327,900
Oct 30, 20253,200.003,210.003,120.003,120.003,120.00-2.50%93,691,300
Oct 29, 20253,110.003,220.003,110.003,200.003,200.003.23%91,690,700
Oct 28, 20253,120.003,130.003,020.003,100.003,100.00-1.59%101,193,900
Oct 27, 20253,150.003,210.003,100.003,150.003,150.000.64%84,512,600
Oct 24, 20253,190.003,210.003,120.003,130.003,130.00-1.88%84,454,900
Oct 23, 20253,180.003,210.003,170.003,190.003,190.000.63%66,747,300
Oct 22, 20253,150.003,230.003,120.003,170.003,170.00-3.65%114,865,300
Oct 21, 20253,340.003,350.003,270.003,290.003,290.000.61%96,567,900
Oct 20, 20253,450.003,450.003,270.003,270.003,270.00-5.22%160,783,200
Oct 17, 20253,470.003,530.003,370.003,450.003,450.000.58%216,427,700
Oct 16, 20253,450.003,540.003,400.003,430.003,430.000.88%256,647,500
Oct 15, 20253,410.003,460.003,310.003,400.003,400.001.49%198,843,300
Oct 14, 20253,440.003,500.003,230.003,350.003,350.00-0.59%322,584,900
Oct 13, 20253,310.003,430.003,290.003,370.003,370.001.81%199,311,000
Oct 10, 20253,200.003,340.003,190.003,310.003,310.002.80%127,536,400
Oct 9, 20253,340.003,350.003,190.003,220.003,220.00-3.30%173,139,700