PT Anabatic Technologies Tbk ATIC

IDX · Indonesia · Technology Services

IDR 444.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 444.00	0.00%	IDR 442.00	IDR 444.00	IDR 430.00	16.20K
2026-09-30	IDR 444.00	-0.89%	IDR 448.00	IDR 448.00	IDR 438.00	11.50K
2026-09-29	IDR 448.00	+2.28%	IDR 436.00	IDR 448.00	IDR 430.00	139.90K
2026-09-28	IDR 438.00	+0.46%	IDR 458.00	IDR 458.00	IDR 430.00	219.20K
2026-09-25	IDR 436.00	-1.80%	IDR 438.00	IDR 454.00	IDR 436.00	153.40K
2026-09-24	IDR 444.00	-0.89%	IDR 450.00	IDR 450.00	IDR 436.00	75.90K
2026-09-23	IDR 448.00	+1.36%	IDR 444.00	IDR 448.00	IDR 432.00	66.00K
2026-09-22	IDR 442.00	0.00%	IDR 464.00	IDR 464.00	IDR 442.00	270.00K
2026-09-21	IDR 442.00	-1.78%	IDR 448.00	IDR 448.00	IDR 442.00	99.20K
2026-09-18	IDR 450.00	-1.75%	IDR 458.00	IDR 458.00	IDR 444.00	58.40K
2026-09-17	IDR 458.00	-0.87%	IDR 458.00	IDR 460.00	IDR 454.00	28.70K
2026-09-16	IDR 462.00	+1.32%	IDR 456.00	IDR 462.00	IDR 456.00	81.80K
2026-09-15	IDR 456.00	-1.72%	IDR 462.00	IDR 462.00	IDR 454.00	186.20K
2026-09-14	IDR 464.00	-0.43%	IDR 460.00	IDR 466.00	IDR 460.00	19.50K
2026-09-11	IDR 466.00	0.00%	IDR 466.00	IDR 466.00	IDR 460.00	60.10K
2026-09-10	IDR 466.00	-0.43%	IDR 468.00	IDR 468.00	IDR 460.00	186.60K
2026-09-09	IDR 468.00	+0.43%	IDR 466.00	IDR 468.00	IDR 462.00	42.80K
2026-09-08	IDR 466.00	-0.85%	IDR 470.00	IDR 470.00	IDR 462.00	44.60K
2026-09-07	IDR 470.00	+2.17%	IDR 462.00	IDR 470.00	IDR 460.00	56.20K
2026-09-04	IDR 460.00	-1.29%	IDR 472.00	IDR 472.00	IDR 460.00	52.70K
2026-09-03	IDR 466.00	0.00%	IDR 470.00	IDR 470.00	IDR 462.00	35.60K
2026-09-02	IDR 466.00	-0.85%	IDR 470.00	IDR 470.00	IDR 464.00	34.90K
2026-09-01	IDR 470.00	+1.73%	IDR 468.00	IDR 470.00	IDR 460.00	50.70K
2026-08-31	IDR 462.00	-1.28%	IDR 468.00	IDR 468.00	IDR 460.00	54.40K
2026-08-28	IDR 468.00	+0.43%	IDR 462.00	IDR 468.00	IDR 460.00	130.10K
2026-08-27	IDR 466.00	-0.43%	IDR 470.00	IDR 470.00	IDR 462.00	26.80K
2026-08-26	IDR 468.00	-0.43%	IDR 470.00	IDR 470.00	IDR 458.00	47.70K
2026-08-24	IDR 470.00	-0.42%	IDR 472.00	IDR 472.00	IDR 456.00	133.70K
2026-08-21	IDR 472.00	+1.72%	IDR 464.00	IDR 472.00	IDR 462.00	125.20K
2026-08-20	IDR 464.00	0.00%	IDR 460.00	IDR 466.00	IDR 460.00	35.50K
2026-08-19	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 462.00	95.60K
2026-08-18	IDR 464.00	+0.43%	IDR 462.00	IDR 470.00	IDR 456.00	89.50K
2026-08-14	IDR 462.00	+1.32%	IDR 452.00	IDR 462.00	IDR 450.00	69.90K
2026-08-13	IDR 456.00	-0.87%	IDR 460.00	IDR 462.00	IDR 454.00	33.60K
2026-08-12	IDR 460.00	+1.32%	IDR 460.00	IDR 468.00	IDR 458.00	38.00K
2026-08-11	IDR 454.00	-4.22%	IDR 472.00	IDR 472.00	IDR 454.00	109.30K
2026-08-10	IDR 474.00	+0.85%	IDR 470.00	IDR 474.00	IDR 468.00	83.30K
2026-08-07	IDR 470.00	+2.17%	IDR 468.00	IDR 472.00	IDR 458.00	108.00K
2026-08-06	IDR 460.00	-2.13%	IDR 470.00	IDR 474.00	IDR 460.00	76.40K
2026-08-05	IDR 470.00	+2.17%	IDR 468.00	IDR 470.00	IDR 460.00	150.30K
2026-08-04	IDR 460.00	0.00%	IDR 462.00	IDR 480.00	IDR 460.00	158.40K
2026-08-03	IDR 460.00	-3.77%	IDR 478.00	IDR 480.00	IDR 450.00	120.70K
2026-07-31	IDR 478.00	+0.84%	IDR 480.00	IDR 482.00	IDR 454.00	380.60K
2026-07-30	IDR 474.00	-1.25%	IDR 476.00	IDR 494.00	IDR 470.00	105.10K
2026-07-29	IDR 480.00	+1.27%	IDR 478.00	IDR 500.00	IDR 468.00	172.70K
2026-07-28	IDR 474.00	-0.42%	IDR 476.00	IDR 486.00	IDR 468.00	87.30K
2026-07-27	IDR 476.00	-2.46%	IDR 488.00	IDR 515.00	IDR 476.00	82.00K
2026-07-24	IDR 488.00	+2.09%	IDR 476.00	IDR 492.00	IDR 462.00	95.00K
2026-07-23	IDR 478.00	+0.42%	IDR 480.00	IDR 484.00	IDR 470.00	188.70K
2026-07-22	IDR 476.00	+0.42%	IDR 474.00	IDR 484.00	IDR 460.00	95.20K
2026-07-21	IDR 474.00	-0.84%	IDR 478.00	IDR 484.00	IDR 466.00	245.90K
2026-07-20	IDR 478.00	-2.05%	IDR 488.00	IDR 540.00	IDR 468.00	1.31M
2026-07-17	IDR 488.00	+1.67%	IDR 492.00	IDR 496.00	IDR 472.00	87.00K
2026-07-16	IDR 480.00	+1.27%	IDR 474.00	IDR 498.00	IDR 470.00	123.20K
2026-07-15	IDR 474.00	+2.16%	IDR 468.00	IDR 492.00	IDR 468.00	109.30K
2026-07-14	IDR 464.00	-1.69%	IDR 472.00	IDR 472.00	IDR 456.00	337.60K
2026-07-13	IDR 472.00	+2.61%	IDR 462.00	IDR 480.00	IDR 456.00	137.60K
2026-07-10	IDR 460.00	-0.43%	IDR 468.00	IDR 470.00	IDR 458.00	48.60K
2026-07-09	IDR 462.00	-1.28%	IDR 462.00	IDR 468.00	IDR 456.00	109.10K
2026-07-08	IDR 468.00	-3.70%	IDR 486.00	IDR 486.00	IDR 460.00	160.40K
2026-07-07	IDR 486.00	+1.25%	IDR 484.00	IDR 490.00	IDR 474.00	213.50K
2026-07-06	IDR 480.00	-2.44%	IDR 494.00	IDR 496.00	IDR 466.00	279.20K
2026-07-03	IDR 492.00	+0.82%	IDR 488.00	IDR 510.00	IDR 488.00	709.40K
2026-07-02	IDR 488.00	+3.83%	IDR 466.00	IDR 585.00	IDR 462.00	3.23M
2026-07-01	IDR 470.00	0.00%	IDR 460.00	IDR 470.00	IDR 452.00	86.50K
2026-06-30	IDR 470.00	-1.67%	IDR 478.00	IDR 478.00	IDR 458.00	62.60K
2026-06-29	IDR 478.00	-0.42%	IDR 480.00	IDR 482.00	IDR 460.00	53.40K
2026-06-26	IDR 480.00	+4.35%	IDR 468.00	IDR 484.00	IDR 444.00	49.90K
2026-06-25	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 448.00	93.70K
2026-06-24	IDR 460.00	-4.56%	IDR 480.00	IDR 482.00	IDR 460.00	48.30K
2026-06-23	IDR 482.00	+1.26%	IDR 476.00	IDR 482.00	IDR 464.00	50.50K
2026-06-22	IDR 476.00	-0.83%	IDR 482.00	IDR 482.00	IDR 454.00	65.60K
2026-06-19	IDR 480.00	+1.69%	IDR 474.00	IDR 484.00	IDR 470.00	31.10K
2026-06-18	IDR 472.00	+1.29%	IDR 466.00	IDR 480.00	IDR 458.00	45.10K
2026-06-17	IDR 466.00	-3.72%	IDR 480.00	IDR 482.00	IDR 464.00	39.40K
2026-06-15	IDR 484.00	+2.11%	IDR 484.00	IDR 486.00	IDR 472.00	80.00K
2026-06-12	IDR 474.00	-0.84%	IDR 476.00	IDR 486.00	IDR 474.00	26.80K
2026-06-11	IDR 478.00	-1.24%	IDR 488.00	IDR 488.00	IDR 472.00	137.90K
2026-06-10	IDR 484.00	+1.26%	IDR 478.00	IDR 498.00	IDR 472.00	55.80K
2026-06-09	IDR 478.00	+2.58%	IDR 448.00	IDR 480.00	IDR 448.00	78.10K
2026-06-08	IDR 466.00	-5.67%	IDR 494.00	IDR 494.00	IDR 446.00	57.20K
2026-06-05	IDR 494.00	-0.40%	IDR 498.00	IDR 498.00	IDR 470.00	11.60K
2026-06-04	IDR 496.00	+5.53%	IDR 468.00	IDR 500.00	IDR 452.00	110.70K
2026-06-03	IDR 470.00	-5.62%	IDR 498.00	IDR 515.00	IDR 470.00	196.80K
2026-06-02	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 474.00	45.20K
2026-05-29	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 474.00	21.20K
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 484.00	24.10K
2026-05-25	IDR 505.00	+3.48%	IDR 488.00	IDR 505.00	IDR 454.00	33.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 444.00	0.00%	IDR 442.00	IDR 444.00	IDR 430.00	16.20K
2026-09-30	IDR 444.00	-0.89%	IDR 448.00	IDR 448.00	IDR 438.00	11.50K
2026-09-29	IDR 448.00	+2.28%	IDR 436.00	IDR 448.00	IDR 430.00	139.90K
2026-09-28	IDR 438.00	+0.46%	IDR 458.00	IDR 458.00	IDR 430.00	219.20K
2026-09-25	IDR 436.00	-1.80%	IDR 438.00	IDR 454.00	IDR 436.00	153.40K
2026-09-24	IDR 444.00	-0.89%	IDR 450.00	IDR 450.00	IDR 436.00	75.90K
2026-09-23	IDR 448.00	+1.36%	IDR 444.00	IDR 448.00	IDR 432.00	66.00K
2026-09-22	IDR 442.00	0.00%	IDR 464.00	IDR 464.00	IDR 442.00	270.00K
2026-09-21	IDR 442.00	-1.78%	IDR 448.00	IDR 448.00	IDR 442.00	99.20K
2026-09-18	IDR 450.00	-1.75%	IDR 458.00	IDR 458.00	IDR 444.00	58.40K
2026-09-17	IDR 458.00	-0.87%	IDR 458.00	IDR 460.00	IDR 454.00	28.70K
2026-09-16	IDR 462.00	+1.32%	IDR 456.00	IDR 462.00	IDR 456.00	81.80K
2026-09-15	IDR 456.00	-1.72%	IDR 462.00	IDR 462.00	IDR 454.00	186.20K
2026-09-14	IDR 464.00	-0.43%	IDR 460.00	IDR 466.00	IDR 460.00	19.50K
2026-09-11	IDR 466.00	0.00%	IDR 466.00	IDR 466.00	IDR 460.00	60.10K
2026-09-10	IDR 466.00	-0.43%	IDR 468.00	IDR 468.00	IDR 460.00	186.60K
2026-09-09	IDR 468.00	+0.43%	IDR 466.00	IDR 468.00	IDR 462.00	42.80K
2026-09-08	IDR 466.00	-0.85%	IDR 470.00	IDR 470.00	IDR 462.00	44.60K
2026-09-07	IDR 470.00	+2.17%	IDR 462.00	IDR 470.00	IDR 460.00	56.20K
2026-09-04	IDR 460.00	-1.29%	IDR 472.00	IDR 472.00	IDR 460.00	52.70K
2026-09-03	IDR 466.00	0.00%	IDR 470.00	IDR 470.00	IDR 462.00	35.60K
2026-09-02	IDR 466.00	-0.85%	IDR 470.00	IDR 470.00	IDR 464.00	34.90K
2026-09-01	IDR 470.00	+1.73%	IDR 468.00	IDR 470.00	IDR 460.00	50.70K
2026-08-31	IDR 462.00	-1.28%	IDR 468.00	IDR 468.00	IDR 460.00	54.40K
2026-08-28	IDR 468.00	+0.43%	IDR 462.00	IDR 468.00	IDR 460.00	130.10K
2026-08-27	IDR 466.00	-0.43%	IDR 470.00	IDR 470.00	IDR 462.00	26.80K
2026-08-26	IDR 468.00	-0.43%	IDR 470.00	IDR 470.00	IDR 458.00	47.70K
2026-08-24	IDR 470.00	-0.42%	IDR 472.00	IDR 472.00	IDR 456.00	133.70K
2026-08-21	IDR 472.00	+1.72%	IDR 464.00	IDR 472.00	IDR 462.00	125.20K
2026-08-20	IDR 464.00	0.00%	IDR 460.00	IDR 466.00	IDR 460.00	35.50K
2026-08-19	IDR 464.00	0.00%	IDR 464.00	IDR 464.00	IDR 462.00	95.60K
2026-08-18	IDR 464.00	+0.43%	IDR 462.00	IDR 470.00	IDR 456.00	89.50K
2026-08-14	IDR 462.00	+1.32%	IDR 452.00	IDR 462.00	IDR 450.00	69.90K
2026-08-13	IDR 456.00	-0.87%	IDR 460.00	IDR 462.00	IDR 454.00	33.60K
2026-08-12	IDR 460.00	+1.32%	IDR 460.00	IDR 468.00	IDR 458.00	38.00K
2026-08-11	IDR 454.00	-4.22%	IDR 472.00	IDR 472.00	IDR 454.00	109.30K
2026-08-10	IDR 474.00	+0.85%	IDR 470.00	IDR 474.00	IDR 468.00	83.30K
2026-08-07	IDR 470.00	+2.17%	IDR 468.00	IDR 472.00	IDR 458.00	108.00K
2026-08-06	IDR 460.00	-2.13%	IDR 470.00	IDR 474.00	IDR 460.00	76.40K
2026-08-05	IDR 470.00	+2.17%	IDR 468.00	IDR 470.00	IDR 460.00	150.30K
2026-08-04	IDR 460.00	0.00%	IDR 462.00	IDR 480.00	IDR 460.00	158.40K
2026-08-03	IDR 460.00	-3.77%	IDR 478.00	IDR 480.00	IDR 450.00	120.70K
2026-07-31	IDR 478.00	+0.84%	IDR 480.00	IDR 482.00	IDR 454.00	380.60K
2026-07-30	IDR 474.00	-1.25%	IDR 476.00	IDR 494.00	IDR 470.00	105.10K
2026-07-29	IDR 480.00	+1.27%	IDR 478.00	IDR 500.00	IDR 468.00	172.70K
2026-07-28	IDR 474.00	-0.42%	IDR 476.00	IDR 486.00	IDR 468.00	87.30K
2026-07-27	IDR 476.00	-2.46%	IDR 488.00	IDR 515.00	IDR 476.00	82.00K
2026-07-24	IDR 488.00	+2.09%	IDR 476.00	IDR 492.00	IDR 462.00	95.00K
2026-07-23	IDR 478.00	+0.42%	IDR 480.00	IDR 484.00	IDR 470.00	188.70K
2026-07-22	IDR 476.00	+0.42%	IDR 474.00	IDR 484.00	IDR 460.00	95.20K
2026-07-21	IDR 474.00	-0.84%	IDR 478.00	IDR 484.00	IDR 466.00	245.90K
2026-07-20	IDR 478.00	-2.05%	IDR 488.00	IDR 540.00	IDR 468.00	1.31M
2026-07-17	IDR 488.00	+1.67%	IDR 492.00	IDR 496.00	IDR 472.00	87.00K
2026-07-16	IDR 480.00	+1.27%	IDR 474.00	IDR 498.00	IDR 470.00	123.20K
2026-07-15	IDR 474.00	+2.16%	IDR 468.00	IDR 492.00	IDR 468.00	109.30K
2026-07-14	IDR 464.00	-1.69%	IDR 472.00	IDR 472.00	IDR 456.00	337.60K
2026-07-13	IDR 472.00	+2.61%	IDR 462.00	IDR 480.00	IDR 456.00	137.60K
2026-07-10	IDR 460.00	-0.43%	IDR 468.00	IDR 470.00	IDR 458.00	48.60K
2026-07-09	IDR 462.00	-1.28%	IDR 462.00	IDR 468.00	IDR 456.00	109.10K
2026-07-08	IDR 468.00	-3.70%	IDR 486.00	IDR 486.00	IDR 460.00	160.40K
2026-07-07	IDR 486.00	+1.25%	IDR 484.00	IDR 490.00	IDR 474.00	213.50K
2026-07-06	IDR 480.00	-2.44%	IDR 494.00	IDR 496.00	IDR 466.00	279.20K
2026-07-03	IDR 492.00	+0.82%	IDR 488.00	IDR 510.00	IDR 488.00	709.40K
2026-07-02	IDR 488.00	+3.83%	IDR 466.00	IDR 585.00	IDR 462.00	3.23M
2026-07-01	IDR 470.00	0.00%	IDR 460.00	IDR 470.00	IDR 452.00	86.50K
2026-06-30	IDR 470.00	-1.67%	IDR 478.00	IDR 478.00	IDR 458.00	62.60K
2026-06-29	IDR 478.00	-0.42%	IDR 480.00	IDR 482.00	IDR 460.00	53.40K
2026-06-26	IDR 480.00	+4.35%	IDR 468.00	IDR 484.00	IDR 444.00	49.90K
2026-06-25	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 448.00	93.70K
2026-06-24	IDR 460.00	-4.56%	IDR 480.00	IDR 482.00	IDR 460.00	48.30K
2026-06-23	IDR 482.00	+1.26%	IDR 476.00	IDR 482.00	IDR 464.00	50.50K
2026-06-22	IDR 476.00	-0.83%	IDR 482.00	IDR 482.00	IDR 454.00	65.60K
2026-06-19	IDR 480.00	+1.69%	IDR 474.00	IDR 484.00	IDR 470.00	31.10K
2026-06-18	IDR 472.00	+1.29%	IDR 466.00	IDR 480.00	IDR 458.00	45.10K
2026-06-17	IDR 466.00	-3.72%	IDR 480.00	IDR 482.00	IDR 464.00	39.40K
2026-06-15	IDR 484.00	+2.11%	IDR 484.00	IDR 486.00	IDR 472.00	80.00K
2026-06-12	IDR 474.00	-0.84%	IDR 476.00	IDR 486.00	IDR 474.00	26.80K
2026-06-11	IDR 478.00	-1.24%	IDR 488.00	IDR 488.00	IDR 472.00	137.90K
2026-06-10	IDR 484.00	+1.26%	IDR 478.00	IDR 498.00	IDR 472.00	55.80K
2026-06-09	IDR 478.00	+2.58%	IDR 448.00	IDR 480.00	IDR 448.00	78.10K
2026-06-08	IDR 466.00	-5.67%	IDR 494.00	IDR 494.00	IDR 446.00	57.20K
2026-06-05	IDR 494.00	-0.40%	IDR 498.00	IDR 498.00	IDR 470.00	11.60K
2026-06-04	IDR 496.00	+5.53%	IDR 468.00	IDR 500.00	IDR 452.00	110.70K
2026-06-03	IDR 470.00	-5.62%	IDR 498.00	IDR 515.00	IDR 470.00	196.80K
2026-06-02	IDR 498.00	0.00%	IDR 498.00	IDR 500.00	IDR 474.00	45.20K
2026-05-29	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 474.00	21.20K
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	-0.99%	IDR 505.00	IDR 505.00	IDR 484.00	24.10K
2026-05-25	IDR 505.00	+3.48%	IDR 488.00	IDR 505.00	IDR 454.00	33.10K