ANTM.JKANTM.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4170.00 | $4180.00 | $4010.00 | $4050.00 | 174.95M |
| 1/14/2026 | $3960.00 | $4180.00 | $3950.00 | $4090.00 | 271.85M |
| 1/13/2026 | $3830.00 | $3930.00 | $3820.00 | $3880.00 | 211.54M |
| 1/12/2026 | $3840.00 | $3980.00 | $3670.00 | $3830.00 | 465.57M |
| 1/9/2026 | $3500.00 | $3690.00 | $3460.00 | $3630.00 | 268.75M |
| 1/8/2026 | $3810.00 | $3820.00 | $3470.00 | $3490.00 | 354.49M |
| 1/7/2026 | $3490.00 | $3930.00 | $3480.00 | $3850.00 | 607.32M |
| 1/6/2026 | $3410.00 | $3460.00 | $3350.00 | $3450.00 | 194.03M |
| 1/5/2026 | $3280.00 | $3400.00 | $3260.00 | $3390.00 | 203.16M |
| 1/2/2026 | $3170.00 | $3230.00 | $3160.00 | $3210.00 | 80.54M |
| 12/30/2025 | $3270.00 | $3270.00 | $3130.00 | $3150.00 | 209.42M |
| 12/29/2025 | $3240.00 | $3420.00 | $3240.00 | $3300.00 | 283.90M |
| 12/24/2025 | $3240.00 | $3290.00 | $3180.00 | $3220.00 | 219.90M |
| 12/23/2025 | $3250.00 | $3260.00 | $3170.00 | $3190.00 | 178.08M |
| 12/22/2025 | $3110.00 | $3220.00 | $3110.00 | $3190.00 | 263.63M |
| 12/19/2025 | $3120.00 | $3230.00 | $3050.00 | $3070.00 | 272.90M |
| 12/18/2025 | $3040.00 | $3110.00 | $3020.00 | $3110.00 | 143.07M |
| 12/17/2025 | $2990.00 | $3090.00 | $2990.00 | $3020.00 | 107.36M |
| 12/16/2025 | $3030.00 | $3040.00 | $2960.00 | $2970.00 | 91.36M |
| 12/15/2025 | $3110.00 | $3130.00 | $2980.00 | $3030.00 | 211.86M |
| 12/12/2025 | $2910.00 | $3130.00 | $2900.00 | $3050.00 | 304.16M |
| 12/11/2025 | $2950.00 | $2980.00 | $2870.00 | $2890.00 | 95.23M |
| 12/10/2025 | $2950.00 | $2950.00 | $2910.00 | $2930.00 | 50.60M |
| 12/9/2025 | $2980.00 | $2990.00 | $2910.00 | $2920.00 | 48.40M |
| 12/8/2025 | $2920.00 | $2990.00 | $2920.00 | $2970.00 | 59.52M |
| 12/5/2025 | $2910.00 | $2940.00 | $2900.00 | $2910.00 | 45.65M |
| 12/4/2025 | $2930.00 | $2950.00 | $2900.00 | $2900.00 | 51.91M |
| 12/3/2025 | $2990.00 | $3000.00 | $2920.00 | $2920.00 | 64.42M |
| 12/2/2025 | $2990.00 | $3000.00 | $2950.00 | $2980.00 | 62.84M |
| 12/1/2025 | $2940.00 | $3020.00 | $2940.00 | $2990.00 | 67.00M |
| 11/28/2025 | $3010.00 | $3030.00 | $2900.00 | $2910.00 | 131.33M |
| 11/27/2025 | $3040.00 | $3060.00 | $3000.00 | $3000.00 | 59.44M |
| 11/26/2025 | $3020.00 | $3070.00 | $2980.00 | $3030.00 | 115.09M |
| 11/25/2025 | $2960.00 | $3050.00 | $2930.00 | $3000.00 | 96.48M |
| 11/24/2025 | $2940.00 | $2970.00 | $2890.00 | $2930.00 | 77.56M |
| 11/21/2025 | $2980.00 | $2990.00 | $2910.00 | $2910.00 | 70.44M |
| 11/20/2025 | $3010.00 | $3030.00 | $2980.00 | $2980.00 | 60.34M |
| 11/19/2025 | $3010.00 | $3050.00 | $3000.00 | $3000.00 | 72.94M |
| 11/18/2025 | $3060.00 | $3100.00 | $3010.00 | $3010.00 | 160.55M |
| 11/17/2025 | $3040.00 | $3130.00 | $2960.00 | $3060.00 | 258.07M |
| 11/14/2025 | $2900.00 | $3060.00 | $2860.00 | $3040.00 | 247.81M |
| 11/13/2025 | $2910.00 | $2920.00 | $2880.00 | $2890.00 | 69.46M |
| 11/12/2025 | $2900.00 | $2910.00 | $2860.00 | $2880.00 | 70.55M |
| 11/11/2025 | $2940.00 | $2960.00 | $2880.00 | $2880.00 | 102.21M |
| 11/10/2025 | $2930.00 | $2960.00 | $2870.00 | $2910.00 | 156.99M |
| 11/7/2025 | $2930.00 | $2940.00 | $2900.00 | $2900.00 | 91.02M |
| 11/6/2025 | $2980.00 | $2980.00 | $2920.00 | $2930.00 | 73.01M |
| 11/5/2025 | $2950.00 | $3000.00 | $2910.00 | $2980.00 | 115.17M |
| 11/4/2025 | $3110.00 | $3110.00 | $2960.00 | $2960.00 | 173.68M |
| 11/3/2025 | $3100.00 | $3130.00 | $3080.00 | $3110.00 | 56.97M |
| 10/31/2025 | $3160.00 | $3180.00 | $3100.00 | $3100.00 | 92.33M |
| 10/30/2025 | $3200.00 | $3210.00 | $3120.00 | $3120.00 | 93.69M |
| 10/29/2025 | $3110.00 | $3220.00 | $3110.00 | $3200.00 | 91.69M |
| 10/28/2025 | $3120.00 | $3130.00 | $3020.00 | $3100.00 | 101.19M |
| 10/27/2025 | $3150.00 | $3210.00 | $3100.00 | $3150.00 | 84.51M |
| 10/24/2025 | $3190.00 | $3210.00 | $3120.00 | $3130.00 | 84.45M |
| 10/23/2025 | $3180.00 | $3210.00 | $3170.00 | $3190.00 | 66.75M |
| 10/22/2025 | $3150.00 | $3230.00 | $3120.00 | $3170.00 | 114.87M |
| 10/21/2025 | $3340.00 | $3350.00 | $3270.00 | $3290.00 | 96.57M |
| 10/20/2025 | $3450.00 | $3450.00 | $3270.00 | $3270.00 | 160.78M |
| 10/17/2025 | $3470.00 | $3530.00 | $3370.00 | $3450.00 | 216.43M |