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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 404 | 408 | 402 | 406 | 406 | 161.700 |
| May 02, 2025 | 406 | 408 | 400 | 404 | 404 | 112.400 |
| Apr 30, 2025 | 404 | 408 | 402 | 404 | 404 | 476.400 |
| Apr 29, 2025 | 408 | 412 | 400 | 404 | 404 | 471.400 |
| Apr 28, 2025 | 410 | 414 | 402 | 408 | 408 | 226.500 |
| Apr 25, 2025 | 408 | 410 | 402 | 410 | 410 | 184.000 |
| Apr 24, 2025 | 412 | 412 | 406 | 406 | 406 | 49.100 |
| Apr 23, 2025 | 408 | 408 | 404 | 404 | 404 | 93.500 |
| Apr 22, 2025 | 410 | 412 | 404 | 412 | 412 | 146.400 |
| Apr 21, 2025 | 412 | 414 | 406 | 412 | 412 | 105.200 |
| Apr 17, 2025 | 410 | 418 | 408 | 412 | 412 | 78.300 |
| Apr 16, 2025 | 416 | 418 | 410 | 418 | 418 | 41.600 |
| Apr 15, 2025 | 430 | 430 | 410 | 416 | 416 | 110.500 |
| Apr 14, 2025 | 432 | 436 | 408 | 430 | 430 | 118.600 |
| Apr 11, 2025 | 420 | 450 | 412 | 432 | 432 | 177.700 |
| Apr 10, 2025 | 438 | 438 | 406 | 422 | 422 | 76.900 |
| Apr 09, 2025 | 416 | 422 | 410 | 412 | 412 | 109.300 |
| Apr 08, 2025 | 416 | 426 | 414 | 414 | 414 | 121.000 |
| Mar 27, 2025 | 406 | 498 | 404 | 460 | 460 | 307.300 |
| Mar 26, 2025 | 400 | 416 | 400 | 406 | 406 | 97.500 |
| Mar 25, 2025 | 420 | 420 | 402 | 406 | 406 | 86.300 |
| Mar 24, 2025 | 414 | 426 | 406 | 406 | 406 | 272.400 |
| Mar 21, 2025 | 426 | 444 | 412 | 412 | 412 | 252.800 |
| Mar 20, 2025 | 462 | 480 | 422 | 426 | 426 | 263.300 |
| Mar 19, 2025 | 436 | 468 | 434 | 462 | 462 | 192.100 |
| Mar 18, 2025 | 500 | 515 | 428 | 446 | 446 | 433.500 |
| Mar 17, 2025 | 464 | 464 | 436 | 450 | 450 | 710.400 |
| Mar 14, 2025 | 470 | 472 | 454 | 460 | 460 | 152.800 |
| Mar 13, 2025 | 472 | 490 | 466 | 466 | 466 | 560.200 |
| Mar 12, 2025 | 482 | 496 | 470 | 480 | 480 | 112.700 |
| Mar 11, 2025 | 496 | 496 | 462 | 482 | 482 | 107.500 |
| Mar 10, 2025 | 515 | 515 | 480 | 488 | 488 | 363.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.