ATIC
Anabatic Technologies Tbk.
560
-5 (
-0,89%)
At close:
Mar 07, 06:00 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 680 | 705 | 645 | 645 | 645 | 1.210.900 |
| Dec 11, 2025 | 640 | 710 | 640 | 665 | 665 | 3.019.600 |
| Dec 10, 2025 | 625 | 650 | 615 | 630 | 630 | 2.031.500 |
| Dec 09, 2025 | 620 | 635 | 605 | 620 | 620 | 468.800 |
| Dec 08, 2025 | 615 | 620 | 605 | 610 | 610 | 531.900 |
| Dec 05, 2025 | 625 | 625 | 605 | 610 | 610 | 528.900 |
| Dec 04, 2025 | 635 | 650 | 585 | 610 | 610 | 1.404.300 |
| Dec 03, 2025 | 655 | 670 | 610 | 635 | 635 | 676.100 |
| Dec 02, 2025 | 650 | 660 | 595 | 630 | 630 | 591.200 |
| Dec 01, 2025 | 715 | 725 | 600 | 650 | 650 | 4.424.400 |
| Nov 28, 2025 | 735 | 750 | 690 | 705 | 705 | 261.800 |
| Nov 27, 2025 | 760 | 770 | 695 | 700 | 700 | 780.400 |
| Nov 26, 2025 | 725 | 745 | 685 | 740 | 740 | 901.500 |
| Nov 25, 2025 | 730 | 735 | 695 | 715 | 715 | 608.700 |
| Nov 24, 2025 | 700 | 815 | 665 | 730 | 730 | 4.137.500 |
| Nov 21, 2025 | 615 | 715 | 610 | 710 | 710 | 2.058.200 |
| Nov 20, 2025 | 630 | 630 | 605 | 620 | 620 | 417.900 |
| Nov 19, 2025 | 650 | 650 | 600 | 635 | 635 | 1.022.200 |
| Nov 18, 2025 | 645 | 665 | 630 | 645 | 645 | 282.000 |
| Nov 17, 2025 | 660 | 670 | 630 | 645 | 645 | 836.100 |
| Nov 14, 2025 | 670 | 670 | 635 | 660 | 660 | 641.500 |
| Nov 13, 2025 | 665 | 705 | 640 | 675 | 675 | 1.647.400 |
| Nov 12, 2025 | 700 | 705 | 635 | 660 | 660 | 2.332.300 |
| Nov 11, 2025 | 720 | 720 | 685 | 705 | 705 | 1.297.100 |
| Nov 10, 2025 | 760 | 780 | 695 | 725 | 725 | 3.253.400 |
| Nov 07, 2025 | 700 | 830 | 615 | 720 | 720 | 7.239.200 |
| Nov 06, 2025 | 825 | 835 | 700 | 700 | 700 | 3.571.400 |
| Nov 05, 2025 | 790 | 935 | 790 | 820 | 820 | 17.194.700 |
| Nov 04, 2025 | 690 | 780 | 660 | 780 | 780 | 12.071.100 |
| Nov 03, 2025 | 490 | 625 | 464 | 625 | 625 | 8.696.100 |
| Oct 31, 2025 | 464 | 545 | 462 | 500 | 500 | 6.898.200 |
| Oct 30, 2025 | 432 | 440 | 432 | 438 | 438 | 134.900 |
| Oct 29, 2025 | 440 | 444 | 430 | 432 | 432 | 267.900 |
| Oct 28, 2025 | 432 | 440 | 426 | 434 | 434 | 228.200 |
| Oct 27, 2025 | 438 | 440 | 412 | 428 | 428 | 354.800 |
| Oct 24, 2025 | 440 | 440 | 432 | 438 | 438 | 353.000 |
| Oct 23, 2025 | 434 | 440 | 428 | 434 | 434 | 342.400 |
| Oct 22, 2025 | 426 | 436 | 422 | 434 | 434 | 136.000 |
| Oct 21, 2025 | 426 | 430 | 420 | 426 | 426 | 140.400 |
| Oct 20, 2025 | 420 | 426 | 418 | 420 | 420 | 247.000 |
| Oct 17, 2025 | 432 | 432 | 420 | 420 | 420 | 350.900 |
| Oct 16, 2025 | 440 | 440 | 420 | 430 | 430 | 328.500 |
| Oct 15, 2025 | 430 | 436 | 422 | 434 | 434 | 696.300 |
| Oct 14, 2025 | 440 | 440 | 426 | 430 | 430 | 347.000 |
| Oct 13, 2025 | 438 | 440 | 432 | 440 | 440 | 325.400 |
| Oct 10, 2025 | 440 | 444 | 426 | 438 | 438 | 734.200 |
| Oct 09, 2025 | 434 | 438 | 428 | 436 | 436 | 170.000 |
| Oct 08, 2025 | 430 | 438 | 424 | 432 | 432 | 463.900 |
| Oct 07, 2025 | 432 | 442 | 428 | 428 | 428 | 410.000 |
| Oct 06, 2025 | 432 | 436 | 428 | 432 | 432 | 342.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.