Skip to main content
PT Aneka Tambang Tbk (IDX:ANTM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,880.00
-160.00 (-3.96%)
Apr 29, 2026, 4:10 PM WIB

PT Aneka Tambang Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,000.004,000.003,950.003,970.00--1.73%20,369,000
Apr 28, 20264,120.004,290.003,940.004,040.004,040.00-1.94%171,366,200
Apr 27, 20264,100.004,180.004,060.004,120.004,120.001.73%97,987,200
Apr 24, 20263,990.004,080.003,960.004,050.004,050.000.75%79,334,000
Apr 23, 20264,150.004,160.004,000.004,020.004,020.00-1.95%65,595,800
Apr 22, 20264,030.004,150.004,030.004,100.004,100.001.74%81,890,600
Apr 21, 20264,010.004,090.003,980.004,030.004,030.000.50%48,530,300
Apr 20, 20264,060.004,150.004,000.004,010.004,010.00-1.47%57,759,300
Apr 17, 20264,060.004,090.003,970.004,070.004,070.000.25%69,561,300
Apr 16, 20263,980.004,140.003,940.004,060.004,060.003.05%139,830,400
Apr 15, 20263,990.004,000.003,890.003,940.003,940.001.03%96,315,100
Apr 14, 20263,770.003,940.003,730.003,900.003,900.004.00%125,422,900
Apr 13, 20263,690.003,780.003,630.003,750.003,750.001.08%88,027,100
Apr 10, 20263,780.003,790.003,700.003,710.003,710.00-1.07%65,131,200
Apr 9, 20263,680.003,800.003,630.003,750.003,750.000.27%129,289,900
Apr 8, 20263,630.003,750.003,580.003,740.003,740.007.78%157,473,100
Apr 7, 20263,620.003,630.003,450.003,470.003,470.00-4.93%129,423,300
Apr 6, 20263,640.003,650.003,570.003,650.003,650.000.27%41,205,300
Apr 2, 20263,680.003,690.003,590.003,640.003,640.00-1.89%71,715,300
Apr 1, 20263,620.003,760.003,570.003,710.003,710.006.00%140,581,600
Mar 31, 20263,540.003,620.003,430.003,500.003,500.00-99,833,000
Mar 30, 20263,450.003,550.003,390.003,500.003,500.00-60,550,100
Mar 27, 20263,350.003,590.003,350.003,500.003,500.002.04%91,494,700
Mar 26, 20263,620.003,660.003,420.003,430.003,430.00-5.25%119,229,100
Mar 25, 20263,660.003,720.003,580.003,620.003,620.00-3.47%151,645,700
Mar 17, 20263,670.003,900.003,670.003,750.003,750.003.02%114,095,000
Mar 16, 20263,690.003,730.003,590.003,640.003,640.00-4.46%111,081,300
Mar 13, 20263,820.003,930.003,770.003,810.003,810.00-2.06%64,088,000
Mar 12, 20263,920.003,930.003,830.003,890.003,890.00-2.02%73,154,200
Mar 11, 20264,040.004,090.003,950.003,970.003,970.00-1.24%48,240,500
Mar 10, 20263,950.004,080.003,900.004,020.004,020.005.24%97,669,800
Mar 9, 20263,920.003,920.003,660.003,820.003,820.00-5.45%173,997,700
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