Data Historical Harga Saham ANTM (PT. Aneka Tambang Tbk.)
Perlu diingat bahwa pergerakan harga saham ANTM bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
1495
H:
1495
L:
1460
C:
1475
|
-15 (-1.01%) | 11,140,900 | 16,432,827,500 | 1.36% |
| Thu 2024-11-21 |
O:
1475
H:
1500
L:
1465
C:
1490
|
20 (1.36%) | 47,253,500 | 70,407,715,000 | -1.01% |
| Wed 2024-11-20 |
O:
1490
H:
1510
L:
1460
C:
1470
|
-5 (-0.34%) | 63,724,300 | 93,674,721,000 | 1.36% |
| Tue 2024-11-19 |
O:
1410
H:
1485
L:
1410
C:
1475
|
80 (5.73%) | 82,974,600 | 122,387,535,000 | -4.41% |
| Mon 2024-11-18 |
O:
1405
H:
1425
L:
1395
C:
1395
|
-5 (-0.36%) | 33,929,300 | 47,331,373,500 | 0.72% |
| Fri 2024-11-15 |
O:
1470
H:
1480
L:
1385
C:
1400
|
-80 (-5.41%) | 99,868,300 | 139,815,620,000 | 5.00% |
| Thu 2024-11-14 |
O:
1500
H:
1500
L:
1455
C:
1480
|
-20 (-1.33%) | 63,863,000 | 94,517,240,000 | 1.35% |
| Wed 2024-11-13 |
O:
1560
H:
1560
L:
1495
C:
1500
|
-65 (-4.15%) | 52,007,900 | 78,011,850,000 | 4.00% |
| Tue 2024-11-12 |
O:
1510
H:
1565
L:
1510
C:
1565
|
35 (2.29%) | 50,902,500 | 79,662,412,500 | -3.51% |
| Mon 2024-11-11 |
O:
1580
H:
1580
L:
1515
C:
1530
|
-55 (-3.47%) | 49,021,500 | 75,002,895,000 | 3.27% |
| Fri 2024-11-08 |
O:
1595
H:
1610
L:
1565
C:
1585
|
10 (0.63%) | 61,172,900 | 96,959,046,500 | 0.63% |
| Thu 2024-11-07 |
O:
1520
H:
1580
L:
1480
C:
1575
|
35 (2.27%) | 119,230,900 | 187,788,667,500 | -3.49% |
| Wed 2024-11-06 |
O:
1575
H:
1590
L:
1530
C:
1540
|
-35 (-2.22%) | 70,410,300 | 108,431,862,000 | 2.27% |
| Tue 2024-11-05 |
O:
1525
H:
1575
L:
1525
C:
1575
|
50 (3.28%) | 113,169,500 | 178,241,962,500 | -3.17% |
| Mon 2024-11-04 |
O:
1520
H:
1560
L:
1480
C:
1525
|
5 (0.33%) | 90,822,600 | 138,504,465,000 | -0.33% |
| Fri 2024-11-01 |
O:
1590
H:
1590
L:
1515
C:
1520
|
-80 (-5.00%) | 86,562,200 | 131,574,544,000 | 4.61% |
| Thu 2024-10-31 |
O:
1605
H:
1605
L:
1540
C:
1600
|
-30 (-1.84%) | 219,900,400 | 351,840,640,000 | 0.31% |
| Wed 2024-10-30 |
O:
1620
H:
1650
L:
1610
C:
1630
|
15 (0.93%) | 114,888,200 | 187,267,766,000 | -0.61% |
| Tue 2024-10-29 |
O:
1620
H:
1625
L:
1595
C:
1615
|
5 (0.31%) | 50,332,700 | 81,287,310,500 | 0.31% |
| Mon 2024-10-28 |
O:
1590
H:
1640
L:
1590
C:
1610
|
25 (1.58%) | 75,462,300 | 121,494,303,000 | -1.24% |
Artikel Terkait
- Harga Emas Batangan Antam Naik, Tembus Rp 1,469 Juta
- IHSG Tembus Rekor Baru Usai Penurunan Suku Bunga BI dan The Fed
- IHSG Berpotensi Menguat, Simak Rekomendasi Saham Terbaik Hari Ini!
- Rekor ATH IHSG Tersentuh, Akhirnya Melemah: Ini Saham Incaran Asing
- Harga Emas Antam Capai Rekor Tertinggi, Ditopang Kenaikan Harga Emas Dunia
