ATIC
Anabatic Technologies Tbk.
560
-5 (
-0,89%)
At close:
Mar 07, 05:59 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 434 | 442 | 424 | 432 | 432 | 517.400 |
| Oct 02, 2025 | 426 | 436 | 420 | 432 | 432 | 396.200 |
| Oct 01, 2025 | 438 | 442 | 424 | 426 | 426 | 417.300 |
| Sep 30, 2025 | 434 | 442 | 430 | 432 | 432 | 368.700 |
| Sep 29, 2025 | 436 | 440 | 426 | 428 | 428 | 223.500 |
| Sep 26, 2025 | 438 | 448 | 430 | 436 | 436 | 112.900 |
| Sep 25, 2025 | 438 | 440 | 426 | 438 | 438 | 343.100 |
| Sep 24, 2025 | 436 | 440 | 426 | 438 | 438 | 259.700 |
| Sep 23, 2025 | 450 | 450 | 436 | 436 | 436 | 527.000 |
| Sep 22, 2025 | 448 | 452 | 438 | 448 | 448 | 457.600 |
| Sep 19, 2025 | 442 | 452 | 440 | 448 | 448 | 335.500 |
| Sep 18, 2025 | 460 | 460 | 436 | 440 | 440 | 532.200 |
| Sep 17, 2025 | 456 | 464 | 446 | 458 | 458 | 413.000 |
| Sep 16, 2025 | 454 | 468 | 442 | 454 | 454 | 232.000 |
| Sep 15, 2025 | 450 | 460 | 446 | 454 | 454 | 431.400 |
| Sep 12, 2025 | 436 | 446 | 432 | 446 | 446 | 135.600 |
| Sep 11, 2025 | 446 | 446 | 434 | 440 | 440 | 280.000 |
| Sep 10, 2025 | 442 | 450 | 434 | 436 | 436 | 176.000 |
| Sep 09, 2025 | 454 | 454 | 426 | 442 | 442 | 495.800 |
| Sep 08, 2025 | 458 | 470 | 444 | 446 | 446 | 381.500 |
| Sep 04, 2025 | 448 | 462 | 438 | 458 | 458 | 402.000 |
| Sep 03, 2025 | 442 | 448 | 434 | 444 | 444 | 719.600 |
| Sep 02, 2025 | 434 | 448 | 434 | 438 | 438 | 294.500 |
| Sep 01, 2025 | 422 | 448 | 418 | 434 | 434 | 761.900 |
| Aug 29, 2025 | 460 | 460 | 406 | 438 | 438 | 1.084.300 |
| Aug 28, 2025 | 402 | 500 | 400 | 450 | 450 | 4.695.800 |
| Aug 27, 2025 | 406 | 412 | 396 | 400 | 400 | 543.400 |
| Aug 26, 2025 | 402 | 406 | 398 | 406 | 406 | 378.300 |
| Aug 25, 2025 | 400 | 406 | 396 | 400 | 400 | 398.100 |
| Aug 22, 2025 | 406 | 406 | 390 | 398 | 398 | 507.200 |
| Aug 21, 2025 | 400 | 406 | 394 | 404 | 404 | 323.500 |
| Aug 20, 2025 | 400 | 406 | 396 | 396 | 396 | 543.700 |
| Aug 19, 2025 | 400 | 408 | 390 | 400 | 400 | 321.100 |
| Aug 15, 2025 | 402 | 410 | 394 | 400 | 400 | 482.600 |
| Aug 14, 2025 | 404 | 404 | 394 | 402 | 402 | 238.400 |
| Aug 13, 2025 | 406 | 410 | 398 | 406 | 406 | 285.600 |
| Aug 12, 2025 | 406 | 410 | 398 | 406 | 406 | 378.600 |
| Aug 11, 2025 | 398 | 406 | 394 | 404 | 404 | 176.400 |
| Aug 08, 2025 | 396 | 398 | 390 | 396 | 396 | 123.100 |
| Aug 07, 2025 | 398 | 402 | 394 | 396 | 396 | 58.300 |
| Aug 06, 2025 | 400 | 400 | 392 | 396 | 396 | 152.100 |
| Aug 05, 2025 | 402 | 404 | 394 | 402 | 402 | 498.600 |
| Aug 04, 2025 | 412 | 414 | 392 | 402 | 402 | 226.800 |
| Aug 01, 2025 | 400 | 414 | 384 | 410 | 410 | 623.100 |
| Jul 31, 2025 | 390 | 412 | 384 | 398 | 398 | 974.200 |
| Jul 30, 2025 | 386 | 390 | 380 | 390 | 390 | 212.500 |
| Jul 29, 2025 | 386 | 392 | 382 | 386 | 386 | 157.900 |
| Jul 28, 2025 | 394 | 396 | 384 | 386 | 386 | 107.500 |
| Jul 25, 2025 | 386 | 394 | 382 | 394 | 394 | 61.700 |
| Jul 24, 2025 | 388 | 396 | 386 | 386 | 386 | 275.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.