PT Anabatic Technologies Tbk (IDX:ATIC)
Indonesia
· Delayed Price · Currency is IDR 560.00
-5.00 (-0.88%)
At close: Mar 6, 2026
IDX:ATIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 565.00 | 575.00 | 505.00 | 560.00 | 560.00 | -0.88% | 185,100 |
| Mar 5, 2026 | 565.00 | 605.00 | 555.00 | 565.00 | 565.00 | 1.80% | 61,200 |
| Mar 4, 2026 | 580.00 | 600.00 | 550.00 | 555.00 | 555.00 | -4.31% | 266,200 |
| Mar 3, 2026 | 595.00 | 600.00 | 565.00 | 580.00 | 580.00 | -2.52% | 200,300 |
| Mar 2, 2026 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | -0.83% | 345,200 |
| Feb 27, 2026 | 590.00 | 630.00 | 580.00 | 600.00 | 600.00 | 1.69% | 287,200 |
| Feb 26, 2026 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.07% | 316,200 |
| Feb 25, 2026 | 620.00 | 625.00 | 600.00 | 615.00 | 615.00 | -0.81% | 266,500 |
| Feb 24, 2026 | 625.00 | 640.00 | 610.00 | 620.00 | 620.00 | -0.80% | 211,500 |
| Feb 23, 2026 | 635.00 | 640.00 | 620.00 | 625.00 | 625.00 | -0.79% | 814,700 |
| Feb 20, 2026 | 625.00 | 660.00 | 625.00 | 630.00 | 630.00 | -2.33% | 188,800 |
| Feb 19, 2026 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 0.78% | 357,400 |
| Feb 18, 2026 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | -1.54% | 443,900 |
| Feb 13, 2026 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | - | 282,800 |
| Feb 12, 2026 | 690.00 | 695.00 | 650.00 | 650.00 | 650.00 | 0.78% | 1,084,500 |
| Feb 11, 2026 | 650.00 | 750.00 | 645.00 | 645.00 | 645.00 | 1.57% | 3,453,400 |
| Feb 10, 2026 | 590.00 | 640.00 | 590.00 | 635.00 | 635.00 | 7.63% | 189,100 |
| Feb 9, 2026 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 1.72% | 25,200 |
| Feb 6, 2026 | 600.00 | 610.00 | 570.00 | 580.00 | 580.00 | -3.33% | 110,500 |
| Feb 5, 2026 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | -1.64% | 621,500 |
| Feb 4, 2026 | 585.00 | 650.00 | 585.00 | 610.00 | 610.00 | 4.27% | 294,700 |
| Feb 3, 2026 | 560.00 | 615.00 | 550.00 | 585.00 | 585.00 | 4.46% | 152,500 |
| Feb 2, 2026 | 625.00 | 625.00 | 540.00 | 560.00 | 560.00 | -10.40% | 337,600 |
| Jan 30, 2026 | 635.00 | 665.00 | 595.00 | 625.00 | 625.00 | 4.17% | 225,100 |
| Jan 29, 2026 | 595.00 | 645.00 | 510.00 | 600.00 | 600.00 | - | 1,426,700 |
| Jan 28, 2026 | 650.00 | 650.00 | 590.00 | 600.00 | 600.00 | -7.69% | 808,900 |
| Jan 27, 2026 | 675.00 | 675.00 | 630.00 | 650.00 | 650.00 | -5.11% | 897,000 |
| Jan 26, 2026 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | 1.48% | 201,300 |
| Jan 23, 2026 | 705.00 | 720.00 | 650.00 | 675.00 | 675.00 | -2.88% | 559,100 |
| Jan 22, 2026 | 730.00 | 730.00 | 690.00 | 695.00 | 695.00 | - | 334,700 |
| Jan 21, 2026 | 710.00 | 720.00 | 680.00 | 695.00 | 695.00 | -2.11% | 524,500 |
| Jan 20, 2026 | 710.00 | 730.00 | 700.00 | 710.00 | 710.00 | - | 339,700 |
| Jan 19, 2026 | 720.00 | 735.00 | 700.00 | 710.00 | 710.00 | - | 515,800 |
| Jan 15, 2026 | 720.00 | 745.00 | 700.00 | 710.00 | 710.00 | -1.39% | 450,900 |
| Jan 14, 2026 | 685.00 | 750.00 | 680.00 | 720.00 | 720.00 | 5.88% | 946,800 |
| Jan 13, 2026 | 700.00 | 720.00 | 680.00 | 680.00 | 680.00 | -2.86% | 769,100 |
| Jan 12, 2026 | 695.00 | 710.00 | 675.00 | 700.00 | 700.00 | -1.41% | 662,000 |
| Jan 9, 2026 | 700.00 | 715.00 | 680.00 | 710.00 | 710.00 | - | 838,000 |
| Jan 8, 2026 | 750.00 | 775.00 | 705.00 | 710.00 | 710.00 | -5.33% | 1,640,500 |
| Jan 7, 2026 | 695.00 | 755.00 | 665.00 | 750.00 | 750.00 | 11.94% | 2,515,900 |
| Jan 6, 2026 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | -2.90% | 954,600 |
| Jan 5, 2026 | 645.00 | 690.00 | 630.00 | 690.00 | 690.00 | 6.98% | 1,214,100 |
| Jan 2, 2026 | 650.00 | 665.00 | 635.00 | 645.00 | 645.00 | - | 496,700 |
| Dec 30, 2025 | 640.00 | 655.00 | 630.00 | 645.00 | 645.00 | 0.78% | 163,200 |
| Dec 29, 2025 | 635.00 | 655.00 | 620.00 | 640.00 | 640.00 | 0.79% | 405,400 |
| Dec 24, 2025 | 660.00 | 665.00 | 615.00 | 635.00 | 635.00 | -3.79% | 351,700 |
| Dec 23, 2025 | 700.00 | 700.00 | 650.00 | 660.00 | 660.00 | -0.75% | 235,700 |
| Dec 22, 2025 | 675.00 | 680.00 | 655.00 | 665.00 | 665.00 | 1.53% | 328,200 |
| Dec 19, 2025 | 700.00 | 705.00 | 645.00 | 655.00 | 655.00 | -5.76% | 1,029,000 |
| Dec 18, 2025 | 735.00 | 735.00 | 680.00 | 695.00 | 695.00 | -2.80% | 1,373,000 |
| Dec 17, 2025 | 685.00 | 750.00 | 675.00 | 715.00 | 715.00 | 5.93% | 2,669,800 |
| Dec 16, 2025 | 660.00 | 685.00 | 640.00 | 675.00 | 675.00 | 3.85% | 1,461,700 |
| Dec 15, 2025 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 0.78% | 737,100 |
| Dec 12, 2025 | 680.00 | 705.00 | 645.00 | 645.00 | 645.00 | -3.01% | 1,210,900 |
| Dec 11, 2025 | 640.00 | 710.00 | 640.00 | 665.00 | 665.00 | 5.56% | 3,019,600 |
| Dec 10, 2025 | 625.00 | 650.00 | 615.00 | 630.00 | 630.00 | 1.61% | 2,031,500 |
| Dec 9, 2025 | 620.00 | 635.00 | 605.00 | 620.00 | 620.00 | 1.64% | 468,800 |
| Dec 8, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 531,900 |
| Dec 5, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 528,900 |
| Dec 4, 2025 | 635.00 | 650.00 | 585.00 | 610.00 | 610.00 | -3.94% | 1,404,300 |
| Dec 3, 2025 | 655.00 | 670.00 | 610.00 | 635.00 | 635.00 | 0.79% | 676,100 |
| Dec 2, 2025 | 650.00 | 660.00 | 595.00 | 630.00 | 630.00 | -3.08% | 591,200 |
| Dec 1, 2025 | 715.00 | 725.00 | 600.00 | 650.00 | 650.00 | -7.80% | 4,424,400 |
| Nov 28, 2025 | 735.00 | 750.00 | 690.00 | 705.00 | 705.00 | 0.71% | 261,800 |
| Nov 27, 2025 | 760.00 | 770.00 | 695.00 | 700.00 | 700.00 | -5.41% | 780,400 |
| Nov 26, 2025 | 725.00 | 745.00 | 685.00 | 740.00 | 740.00 | 3.50% | 901,500 |
| Nov 25, 2025 | 730.00 | 735.00 | 695.00 | 715.00 | 715.00 | -2.05% | 608,700 |
| Nov 24, 2025 | 700.00 | 815.00 | 665.00 | 730.00 | 730.00 | 2.82% | 4,137,500 |
| Nov 21, 2025 | 615.00 | 715.00 | 610.00 | 710.00 | 710.00 | 14.52% | 2,058,200 |
| Nov 20, 2025 | 630.00 | 630.00 | 605.00 | 620.00 | 620.00 | -2.36% | 417,900 |
| Nov 19, 2025 | 650.00 | 650.00 | 600.00 | 635.00 | 635.00 | -1.55% | 1,022,200 |
| Nov 18, 2025 | 645.00 | 665.00 | 630.00 | 645.00 | 645.00 | - | 282,000 |
| Nov 17, 2025 | 660.00 | 670.00 | 630.00 | 645.00 | 645.00 | -2.27% | 836,100 |
| Nov 14, 2025 | 670.00 | 670.00 | 635.00 | 660.00 | 660.00 | -2.22% | 641,500 |
| Nov 13, 2025 | 665.00 | 705.00 | 640.00 | 675.00 | 675.00 | 2.27% | 1,647,400 |
| Nov 12, 2025 | 700.00 | 705.00 | 635.00 | 660.00 | 660.00 | -6.38% | 2,332,300 |
| Nov 11, 2025 | 720.00 | 720.00 | 685.00 | 705.00 | 705.00 | -2.76% | 1,297,100 |
| Nov 10, 2025 | 760.00 | 780.00 | 695.00 | 725.00 | 725.00 | 0.69% | 3,253,400 |
| Nov 7, 2025 | 700.00 | 830.00 | 615.00 | 720.00 | 720.00 | 2.86% | 7,239,200 |
| Nov 6, 2025 | 825.00 | 835.00 | 700.00 | 700.00 | 700.00 | -14.63% | 3,571,400 |
| Nov 5, 2025 | 790.00 | 935.00 | 790.00 | 820.00 | 820.00 | 5.13% | 17,194,700 |
| Nov 4, 2025 | 690.00 | 780.00 | 660.00 | 780.00 | 780.00 | 24.80% | 12,071,100 |
| Nov 3, 2025 | 490.00 | 625.00 | 464.00 | 625.00 | 625.00 | 25.00% | 8,696,100 |
| Oct 31, 2025 | 464.00 | 545.00 | 462.00 | 500.00 | 500.00 | 14.16% | 6,898,200 |
| Oct 30, 2025 | 432.00 | 440.00 | 432.00 | 438.00 | 438.00 | 1.39% | 134,900 |
| Oct 29, 2025 | 440.00 | 444.00 | 430.00 | 432.00 | 432.00 | -0.46% | 267,900 |
| Oct 28, 2025 | 432.00 | 440.00 | 426.00 | 434.00 | 434.00 | 1.40% | 228,200 |
| Oct 27, 2025 | 438.00 | 440.00 | 412.00 | 428.00 | 428.00 | -2.28% | 354,800 |
| Oct 24, 2025 | 440.00 | 440.00 | 432.00 | 438.00 | 438.00 | 0.92% | 353,000 |
| Oct 23, 2025 | 434.00 | 440.00 | 428.00 | 434.00 | 434.00 | - | 342,400 |
| Oct 22, 2025 | 426.00 | 436.00 | 422.00 | 434.00 | 434.00 | 1.88% | 136,000 |
| Oct 21, 2025 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 1.43% | 140,400 |
| Oct 20, 2025 | 420.00 | 426.00 | 418.00 | 420.00 | 420.00 | - | 247,000 |
| Oct 17, 2025 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | -2.33% | 350,900 |
| Oct 16, 2025 | 440.00 | 440.00 | 420.00 | 430.00 | 430.00 | -0.92% | 328,500 |
| Oct 15, 2025 | 430.00 | 436.00 | 422.00 | 434.00 | 434.00 | 0.93% | 696,300 |
| Oct 14, 2025 | 440.00 | 440.00 | 426.00 | 430.00 | 430.00 | -2.27% | 347,000 |
| Oct 13, 2025 | 438.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.46% | 325,400 |
| Oct 10, 2025 | 440.00 | 444.00 | 426.00 | 438.00 | 438.00 | 0.46% | 734,200 |
| Oct 9, 2025 | 434.00 | 438.00 | 428.00 | 436.00 | 436.00 | 0.93% | 170,000 |