Skip to main content
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,910.00
+10.00 (0.34%)
At close: Dec 5, 2025

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253,170.003,380.003,150.003,330.003,330.006.05%303,472,900
Oct 7, 20253,220.003,250.003,130.003,140.003,140.00-1.57%114,789,800
Oct 6, 20253,260.003,300.003,180.003,190.003,190.00-0.31%111,584,900
Oct 3, 20253,120.003,220.003,110.003,200.003,200.002.89%98,382,600
Oct 2, 20253,190.003,200.003,100.003,110.003,110.00-3.12%133,099,000
Oct 1, 20253,200.003,230.003,160.003,210.003,210.001.58%125,660,700
Sep 30, 20253,340.003,350.003,150.003,160.003,160.00-4.24%209,921,800
Sep 29, 20253,250.003,330.003,220.003,300.003,300.002.80%148,733,800
Sep 26, 20253,180.003,220.003,110.003,210.003,210.001.26%164,732,500
Sep 25, 20253,350.003,400.003,150.003,170.003,170.00-8.65%400,098,200
Sep 24, 20253,610.003,620.003,460.003,470.003,470.00-5.45%173,507,600
Sep 23, 20253,650.003,730.003,600.003,670.003,670.002.51%212,809,600
Sep 22, 20253,520.003,580.003,500.003,580.003,580.003.77%128,254,500
Sep 19, 20253,420.003,580.003,420.003,450.003,450.000.88%164,297,600
Sep 18, 20253,490.003,490.003,400.003,420.003,420.00-1.16%117,203,300
Sep 17, 20253,570.003,580.003,450.003,460.003,460.00-3.89%138,761,900
Sep 16, 20253,550.003,600.003,500.003,600.003,600.003.15%150,013,900
Sep 15, 20253,490.003,530.003,430.003,490.003,490.00-104,996,600
Sep 12, 20253,430.003,520.003,420.003,490.003,490.002.95%126,314,000
Sep 11, 20253,520.003,570.003,380.003,390.003,390.00-3.42%174,842,200
Sep 10, 20253,580.003,600.003,470.003,510.003,510.00-4.10%192,404,800
Sep 9, 20253,680.003,930.003,590.003,660.003,660.001.39%514,308,300
Sep 8, 20253,470.003,710.003,450.003,610.003,610.006.49%400,454,400
Sep 4, 20253,470.003,470.003,370.003,390.003,390.00-2.59%142,473,100
Sep 3, 20253,520.003,580.003,360.003,480.003,480.000.29%393,011,500
Sep 2, 20253,300.003,480.003,290.003,470.003,470.008.44%441,940,600
Sep 1, 20252,950.003,280.002,950.003,200.003,200.005.26%545,677,100
Aug 29, 20252,960.003,050.002,880.003,040.003,040.002.01%222,596,200
Aug 28, 20253,000.003,020.002,920.002,980.002,980.000.68%121,877,400
Aug 27, 20252,920.002,990.002,890.002,960.002,960.002.78%135,734,500
Aug 26, 20252,890.002,920.002,880.002,880.002,880.000.35%84,364,800
Aug 25, 20252,850.002,900.002,840.002,870.002,870.001.77%72,067,200
Aug 22, 20252,840.002,870.002,820.002,820.002,820.00-0.35%29,415,000
Aug 21, 20252,860.002,880.002,810.002,830.002,830.00-0.35%66,397,100
Aug 20, 20252,810.002,840.002,790.002,840.002,840.001.07%67,288,600
Aug 19, 20252,900.002,910.002,810.002,810.002,810.00-3.10%111,569,000
Aug 15, 20252,900.002,920.002,860.002,900.002,900.000.35%59,231,900
Aug 14, 20252,920.002,940.002,890.002,890.002,890.00-0.69%109,598,600
Aug 13, 20252,930.002,960.002,880.002,910.002,910.000.34%112,931,000
Aug 12, 20252,940.002,950.002,870.002,900.002,900.00-1.36%111,654,300
Aug 11, 20253,060.003,070.002,930.002,940.002,940.00-4.85%141,894,900
Aug 8, 20253,160.003,170.003,020.003,090.003,090.00-1.90%102,084,600
Aug 7, 20253,100.003,250.003,070.003,150.003,150.002.27%222,004,300
Aug 6, 20252,970.003,100.002,970.003,080.003,080.004.76%192,180,500
Aug 5, 20252,930.003,050.002,910.002,940.002,940.001.03%151,094,800
Aug 4, 20252,920.002,970.002,890.002,910.002,910.001.04%75,538,900
Aug 1, 20252,860.002,920.002,830.002,880.002,880.001.05%102,024,200
Jul 31, 20252,950.002,970.002,770.002,850.002,850.00-4.68%235,205,600
Jul 30, 20253,010.003,050.002,970.002,990.002,990.00-0.33%58,846,000
Jul 29, 20252,970.003,020.002,970.003,000.003,000.001.01%53,886,500
Jul 28, 20252,970.003,030.002,950.002,970.002,970.00-85,126,700
Jul 25, 20253,040.003,040.002,950.002,970.002,970.00-1.98%61,092,600
Jul 24, 20253,020.003,070.002,980.003,030.003,030.00-0.33%97,755,800
Jul 23, 20253,010.003,040.002,870.003,040.003,040.002.70%195,644,700
Jul 22, 20253,250.003,270.002,950.002,960.002,960.00-7.21%426,088,000
Jul 21, 20252,990.003,210.002,950.003,190.003,190.007.41%222,853,800
Jul 18, 20253,020.003,030.002,940.002,970.002,970.00-1.33%116,561,200
Jul 17, 20253,010.003,070.002,990.003,010.003,010.000.67%149,618,400