ATIC
Anabatic Technologies Tbk.
560
-5 (
-0,89%)
At close:
Mar 07, 00:00 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 595 | 600 | 565 | 580 | 580 | 200.300 |
| Mar 02, 2026 | 585 | 600 | 565 | 595 | 595 | 345.200 |
| Feb 27, 2026 | 590 | 630 | 580 | 600 | 600 | 287.200 |
| Feb 26, 2026 | 615 | 615 | 590 | 590 | 590 | 316.300 |
| Feb 25, 2026 | 620 | 625 | 600 | 615 | 615 | 266.500 |
| Feb 24, 2026 | 625 | 640 | 610 | 620 | 620 | 211.500 |
| Feb 23, 2026 | 635 | 640 | 620 | 625 | 625 | 735.700 |
| Feb 20, 2026 | 625 | 660 | 625 | 630 | 630 | 188.800 |
| Feb 19, 2026 | 640 | 660 | 630 | 645 | 645 | 357.400 |
| Feb 18, 2026 | 650 | 655 | 640 | 640 | 640 | 443.900 |
| Feb 13, 2026 | 650 | 670 | 630 | 650 | 650 | 282.800 |
| Feb 12, 2026 | 690 | 695 | 650 | 650 | 650 | 1.084.500 |
| Feb 11, 2026 | 650 | 750 | 645 | 645 | 645 | 3.453.400 |
| Feb 10, 2026 | 590 | 640 | 590 | 635 | 635 | 189.100 |
| Feb 09, 2026 | 580 | 595 | 570 | 590 | 590 | 25.200 |
| Feb 06, 2026 | 600 | 610 | 570 | 580 | 580 | 110.500 |
| Feb 05, 2026 | 610 | 625 | 600 | 600 | 600 | 621.500 |
| Feb 04, 2026 | 585 | 650 | 585 | 610 | 610 | 294.700 |
| Feb 03, 2026 | 560 | 615 | 550 | 585 | 585 | 152.500 |
| Feb 02, 2026 | 625 | 625 | 540 | 560 | 560 | 337.600 |
| Jan 30, 2026 | 635 | 665 | 595 | 625 | 625 | 225.100 |
| Jan 29, 2026 | 595 | 645 | 510 | 600 | 600 | 1.426.700 |
| Jan 28, 2026 | 650 | 650 | 590 | 600 | 600 | 808.900 |
| Jan 27, 2026 | 675 | 675 | 630 | 650 | 650 | 897.000 |
| Jan 26, 2026 | 690 | 700 | 670 | 685 | 685 | 201.300 |
| Jan 23, 2026 | 705 | 720 | 650 | 675 | 675 | 559.100 |
| Jan 22, 2026 | 730 | 730 | 690 | 695 | 695 | 334.700 |
| Jan 21, 2026 | 710 | 720 | 680 | 695 | 695 | 524.500 |
| Jan 20, 2026 | 710 | 730 | 700 | 710 | 710 | 339.700 |
| Jan 19, 2026 | 720 | 735 | 700 | 710 | 710 | 515.800 |
| Jan 15, 2026 | 720 | 745 | 700 | 710 | 710 | 450.900 |
| Jan 14, 2026 | 685 | 750 | 680 | 720 | 720 | 946.800 |
| Jan 13, 2026 | 700 | 720 | 680 | 680 | 680 | 769.100 |
| Jan 12, 2026 | 695 | 710 | 675 | 700 | 700 | 662.000 |
| Jan 09, 2026 | 700 | 715 | 680 | 710 | 710 | 838.000 |
| Jan 08, 2026 | 750 | 775 | 705 | 710 | 710 | 1.640.500 |
| Jan 07, 2026 | 695 | 755 | 665 | 750 | 750 | 2.515.900 |
| Jan 06, 2026 | 690 | 690 | 650 | 670 | 670 | 954.600 |
| Jan 05, 2026 | 645 | 690 | 630 | 690 | 690 | 1.214.100 |
| Jan 02, 2026 | 650 | 665 | 635 | 645 | 645 | 496.700 |
| Dec 30, 2025 | 640 | 655 | 630 | 645 | 645 | 163.200 |
| Dec 29, 2025 | 635 | 655 | 620 | 640 | 640 | 412.400 |
| Dec 24, 2025 | 660 | 665 | 615 | 635 | 635 | 351.700 |
| Dec 23, 2025 | 700 | 700 | 650 | 660 | 660 | 235.700 |
| Dec 22, 2025 | 675 | 680 | 655 | 665 | 665 | 328.200 |
| Dec 19, 2025 | 700 | 705 | 645 | 655 | 655 | 1.029.000 |
| Dec 18, 2025 | 735 | 735 | 680 | 695 | 695 | 1.373.000 |
| Dec 17, 2025 | 685 | 750 | 675 | 715 | 715 | 2.669.800 |
| Dec 16, 2025 | 660 | 685 | 640 | 675 | 675 | 1.461.700 |
| Dec 15, 2025 | 650 | 655 | 620 | 650 | 650 | 737.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.