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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 384 | 396 | 380 | 390 | 390 | 296.500 |
| Jul 22, 2025 | 380 | 386 | 378 | 382 | 382 | 269.000 |
| Jul 21, 2025 | 380 | 380 | 376 | 380 | 380 | 300.400 |
| Jul 18, 2025 | 382 | 382 | 370 | 382 | 382 | 108.300 |
| Jul 17, 2025 | 378 | 386 | 368 | 382 | 382 | 479.400 |
| Jul 16, 2025 | 378 | 378 | 372 | 376 | 376 | 228.600 |
| Jul 15, 2025 | 380 | 384 | 374 | 380 | 380 | 156.100 |
| Jul 14, 2025 | 384 | 384 | 374 | 380 | 380 | 349.200 |
| Jul 11, 2025 | 384 | 386 | 380 | 382 | 382 | 64.300 |
| Jul 10, 2025 | 386 | 390 | 378 | 384 | 384 | 241.700 |
| Jul 09, 2025 | 382 | 386 | 380 | 386 | 386 | 114.000 |
| Jul 08, 2025 | 382 | 386 | 378 | 386 | 386 | 127.400 |
| Jul 07, 2025 | 382 | 390 | 374 | 382 | 382 | 74.900 |
| Jul 04, 2025 | 388 | 388 | 382 | 382 | 382 | 52.200 |
| Jul 03, 2025 | 388 | 390 | 384 | 384 | 384 | 157.300 |
| Jul 02, 2025 | 388 | 388 | 378 | 384 | 384 | 106.300 |
| Jul 01, 2025 | 396 | 396 | 384 | 390 | 390 | 77.300 |
| Jun 30, 2025 | 388 | 396 | 388 | 394 | 394 | 105.100 |
| Jun 26, 2025 | 386 | 396 | 382 | 394 | 394 | 112.800 |
| Jun 25, 2025 | 388 | 398 | 384 | 386 | 386 | 176.800 |
| Jun 24, 2025 | 392 | 396 | 388 | 388 | 388 | 50.700 |
| Jun 23, 2025 | 386 | 396 | 384 | 392 | 392 | 127.500 |
| Jun 20, 2025 | 388 | 388 | 386 | 388 | 388 | 142.300 |
| Jun 19, 2025 | 396 | 396 | 386 | 388 | 388 | 146.100 |
| Jun 18, 2025 | 394 | 396 | 390 | 396 | 396 | 32.300 |
| Jun 17, 2025 | 388 | 398 | 388 | 394 | 394 | 307.800 |
| Jun 16, 2025 | 400 | 400 | 384 | 390 | 390 | 380.300 |
| Jun 13, 2025 | 390 | 402 | 388 | 400 | 400 | 165.300 |
| Jun 12, 2025 | 392 | 392 | 388 | 392 | 392 | 73.500 |
| Jun 11, 2025 | 390 | 408 | 390 | 392 | 392 | 136.900 |
| Jun 10, 2025 | 394 | 400 | 386 | 390 | 390 | 168.900 |
| Jun 05, 2025 | 400 | 400 | 392 | 394 | 394 | 97.000 |
| Jun 04, 2025 | 392 | 408 | 386 | 400 | 400 | 394.200 |
| Jun 03, 2025 | 390 | 394 | 386 | 392 | 392 | 154.300 |
| Jun 02, 2025 | 394 | 394 | 386 | 392 | 392 | 328.800 |
| May 28, 2025 | 394 | 396 | 392 | 394 | 394 | 36.900 |
| May 27, 2025 | 388 | 394 | 388 | 394 | 394 | 38.600 |
| May 26, 2025 | 394 | 400 | 378 | 388 | 388 | 151.500 |
| May 23, 2025 | 394 | 396 | 390 | 396 | 396 | 90.800 |
| May 22, 2025 | 392 | 398 | 390 | 396 | 396 | 143.800 |
| May 21, 2025 | 402 | 402 | 390 | 394 | 394 | 450.500 |
| May 20, 2025 | 402 | 410 | 396 | 396 | 396 | 97.400 |
| May 19, 2025 | 398 | 400 | 394 | 400 | 400 | 41.300 |
| May 16, 2025 | 398 | 406 | 390 | 392 | 392 | 590.600 |
| May 15, 2025 | 406 | 406 | 398 | 400 | 400 | 111.500 |
| May 14, 2025 | 406 | 406 | 392 | 406 | 406 | 528.700 |
| May 09, 2025 | 400 | 408 | 400 | 406 | 406 | 296.700 |
| May 08, 2025 | 408 | 408 | 400 | 400 | 400 | 265.400 |
| May 07, 2025 | 410 | 416 | 402 | 406 | 406 | 176.200 |
| May 06, 2025 | 406 | 428 | 402 | 410 | 410 | 781.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.