ASX · ATM · stock

PT Antam (Persero) Tbk (ATM) stock price history

Every ASX trading session of PT Antam (Persero) Tbk from Jul 23, 2001 to Sep 28, 2026: 6,008 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ATM data, free keyYear by year table

ATM adjusted close, 2001 to 2026

ATMPT Antam (Persero) Tbk
A$1.07+13.8% over one year
20052010201520202025
A$82.16
All time high, 2001
A$1.12
52 week high, A$0.7916 low
6,008
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

ATM key facts

  • PT Antam (Persero) Tbk (ATM) closed at A$1.07 on Sep 28, 2026 on ASX.
  • ATM's all time high close is A$82.16, set on Jul 23, 2001; its all time low close is A$0.0101 on Jul 21, 2003.
  • ATM's 52 week range is A$0.7916 to A$1.12.
  • ATM returned +13.8% over the year to Sep 28, 2026 and +33.3% over five years.
  • Over ten years ATM returned +8%, +0.8% a year compounded.
  • ATM's deepest drawdown was -100.0% from Oct 22, 2001 to Jul 21, 2003.
  • DataCedar holds 6,008 daily sessions of ATM history from Jul 23, 2001, adjusted for splits and dividends, served by the API under a key.

ATM price chart, 2001 to 2026

ATM adjusted close, Jul 23, 2001 to Sep 28, 2026A$0.0101A$0.2030A$4.08A$82.1620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ATM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+13.3%
3 months+11.5%
6 months+14.9%
Year to date+34.5%
1 year+13.8%
3 years+6.4%
5 years+33.3%
10 years+8.2%
Since Jul 23, 2001-98.7%
Compound annual growth, 25.2 years-15.8%

ATM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$82.16 on Jul 23, 2001
All time low close
A$0.0101 on Jul 21, 2003
52 week high
A$1.12 on Oct 27, 2025
52 week low
A$0.7916 on Dec 22, 2025
Deepest drawdown
-100.0% from Oct 22, 2001 to Jul 21, 2003, not yet recovered
Best single session
+433.3% on Oct 12, 2006
Worst single session
-98.6% on Aug 2, 2002
Volatility, 1 year annualised
28.7%
Sessions closing higher, 1 year
19%
Best calendar year
2006, +1,219%
Worst calendar year
2002, -99%

ATM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 23, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.7916A$1.07A$0.7916A$1.07+34.5%135.8K188
2025A$0.7926A$1.12A$0.7045A$0.7916-0.1%469.5K253
2024A$0.9927A$0.9927A$0.7574A$0.7926-20.2%30.9K254
2023A$0.7298A$1.00A$0.7298A$0.9927+36.0%29.5K252
2022A$0.8708A$1.01A$0.7298A$0.7298-16.2%69.9K251
2021A$0.7929A$0.8868A$0.7190A$0.8708+9.8%53.6K254
2020A$0.7919A$0.8008A$0.7136A$0.7929+0.1%29.5K255
2019A$0.7092A$0.8668A$0.7092A$0.7919+11.7%20.3K253
2018A$0.5510A$0.7092A$0.5510A$0.7092+28.7%5K253
2017A$0.8265A$0.8265A$0.4880A$0.5510-33.3%46.6K252
2016A$0.9839A$0.9839A$0.7871A$0.8265-16.0%28.6K253
2015A$0.8658A$0.9839A$0.7478A$0.9839+13.6%4.3K255
2014A$0.8628A$0.8658A$0.8628A$0.8658+0.3%5K253
2013A$0.9617A$0.9617A$0.8463A$0.8628-10.3%1.7K253
2012A$0.9305A$0.9617A$0.9305A$0.9617+3.4%2K253
2011A$0.9858A$0.9894A$0.9061A$0.9305-5.6%1K248
2010A$0.7941A$0.9858A$0.5723A$0.9858+24.1%22.4K253
2009A$1.74A$1.74A$0.6946A$0.7941-54.3%13.8K254
2008A$1.32A$2.43A$1.32A$1.74+31.6%23K254
2007A$0.3707A$1.32A$0.3707A$1.32+256.0%120.3K253
2006A$0.0281A$0.3707A$0.0281A$0.3707+1,219%17.8K252
2005A$0.0515A$0.0515A$0.0281A$0.0281-45.5%42.6K252
2004A$0.0183A$0.0515A$0.0183A$0.0515+181.0%51K261
2003A$0.0229A$0.0229A$0.0101A$0.0183-98.4%16.1K122
2002A$1.13A$1.13A$1.13A$1.13-98.6%061
2001A$82.16A$82.16A$82.16A$82.16n/a37.9K66

ATM monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$1.07+13.3%
August 2026A$0.9400+4.4%
July 2026A$0.90000.0%
June 2026A$0.9000-7.5%
May 2026A$0.9732+8.9%
April 2026A$0.8940-3.5%
March 2026A$0.92660.0%
February 2026A$0.9266-9.5%
January 2026A$1.02+29.4%
December 2025A$0.7916-9.1%
November 2025A$0.8707-6.5%
October 2025A$0.9313-1.5%

About the ATM data

Daily bars. 6,008 sessions from Jul 23, 2001 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ATM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • ATA Atturra Limited
  • ATC Altech Batteries Limited
  • ATG Articore Group Limited
  • ATH Alterity Therapeutics Limited
  • ATP Atlas Pearls Limited
  • ATR Astron Limited
  • ATS Australis Oil & Gas Limited
  • ATT Altitude Minerals Ltd

Common questions

ATM share price history

Start with any symbol.

Start free