What is the all time high of ANTM?

PT Antam (Persero) Tbk (ANTM) closed at its highest ever adjusted price, IDR 4,435, on Jan 26, 2026. Its lowest close was IDR 215.62 on Dec 14, 2015.

How much has ANTM returned over the last 10 years?

+419.0% in price terms from the close ten years before Sep 28, 2026, which is +17.9% a year compounded. Over one year the return is +3.6%; over five years +76.4%.

What was the worst drawdown in ANTM history?

-91.6% from the Nov 28, 2007 peak to the Dec 14, 2015 trough on adjusted closes; the previous peak was regained on May 21, 2025.

How far back does ANTM historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ANTM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ANTM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ANTM?

Among complete calendar years, 2007 was the best at +186.8% and 2008 the worst at -73.6%, measured close to close.

IDX · ANTM · stock

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

Every IDX trading session of PT Antam (Persero) Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ANTM data, free key Year by year table

ANTM adjusted close, 2005 to 2026

ANTMPT Antam (Persero) Tbk

IDR 3,100+3.6% over one year

IDR 4,435
All time high, 2026: IDR 4,631
52 week high, IDR 2,283 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ANTM key facts

PT Antam (Persero) Tbk (ANTM) closed at IDR 3,100 on Sep 28, 2026 on IDX.
ANTM's all time high close is IDR 4,435, set on Jan 26, 2026; its all time low close is IDR 215.62 on Dec 14, 2015.
ANTM's 52 week range is IDR 2,283 to IDR 4,631.
ANTM returned +3.6% over the year to Sep 28, 2026 and +76.4% over five years.
Over ten years ANTM returned +419%, +17.9% a year compounded.
ANTM's deepest drawdown was -91.6% from Nov 28, 2007 to Dec 14, 2015.
DataCedar holds 5,169 daily sessions of ANTM history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ANTM price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ANTM returns

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

Period	Return
1 month	-1.9%
3 months	+14.4%
6 months	-4.9%
Year to date	+5.6%
1 year	+3.6%
3 years	+108.0%
5 years	+76.4%
10 years	+419.0%
Since Sep 29, 2005	+1,154%
Compound annual growth, 21.0 years	+12.8%

ANTM records

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

All time high close: IDR 4,435 on Jan 26, 2026
All time low close: IDR 215.62 on Dec 14, 2015
52 week high: IDR 4,631 on Jan 26, 2026
52 week low: IDR 2,283 on Jun 4, 2026
Deepest drawdown: -91.6% from Nov 28, 2007 to Dec 14, 2015, recovered May 21, 2025
Best single session: +220.7% on Nov 28, 2008
Worst single session: -73.2% on Oct 27, 2008
Volatility, 1 year annualised: 54.5%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2005: 12.5×
Best calendar year: 2007, +187%
Worst calendar year: 2008, -74%

ANTM 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,954	IDR 4,631	IDR 2,283	IDR 3,100	+5.6%	27B	179
2025	IDR 1,358	IDR 3,662	IDR 1,203	IDR 2,935	+116.8%	35.5B	236
2024	IDR 1,404	IDR 1,567	IDR 1,043	IDR 1,354	-3.1%	16.5B	237
2023	IDR 1,565	IDR 1,880	IDR 1,294	IDR 1,396	-10.6%	12.3B	239
2022	IDR 1,750	IDR 2,455	IDR 1,207	IDR 1,561	-10.4%	32.2B	246
2021	IDR 1,514	IDR 2,645	IDR 1,491	IDR 1,742	+17.1%	63.4B	247
2020	IDR 646.61	IDR 1,591	IDR 258.64	IDR 1,488	+131.4%	45.1B	242
2019	IDR 575.95	IDR 899.13	IDR 505.04	IDR 642.78	+11.6%	23.8B	258
2018	IDR 469.55	IDR 764.17	IDR 447.96	IDR 575.95	+22.7%	18B	261
2017	IDR 672.39	IDR 698.69	IDR 447.01	IDR 469.55	-30.2%	9.7B	254
2016	IDR 236.65	IDR 755.03	IDR 219.37	IDR 672.39	+185.0%	28.4B	246
2015	IDR 672.07	IDR 716.25	IDR 214.11	IDR 235.90	-64.9%	12.3B	245
2014	IDR 682.31	IDR 814.06	IDR 580.57	IDR 672.07	-1.5%	7.4B	244
2013	IDR 802.61	IDR 1,014	IDR 582.15	IDR 682.31	-11.7%	4.8B	244
2012	IDR 1,861	IDR 1,916	IDR 736.23	IDR 772.44	-58.5%	660.8M	246
2011	IDR 1,820	IDR 1,861	IDR 1,820	IDR 1,861	+2.3%	0	247
2010	IDR 1,308	IDR 1,820	IDR 1,092	IDR 1,820	+45.5%	2.9B	245
2009	IDR 680.82	IDR 1,805	IDR 575.66	IDR 1,251	+107.3%	16.2B	244
2008	IDR 2,298	IDR 2,349	IDR 426.21	IDR 603.33	-73.6%	18.1B	239
2007	IDR 806.67	IDR 2,706	IDR 657.28	IDR 2,285	+186.8%	22B	247
2006	IDR 345.63	IDR 841.52	IDR 336.03	IDR 796.71	+132.1%	8.1B	259
2005	IDR 247.22	IDR 367.24	IDR 228.02	IDR 343.23	n/a	2.3B	64

ANTM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,100	0.0%
August 2026	IDR 3,100	+7.6%
July 2026	IDR 2,880	+11.2%
June 2026	IDR 2,590	-4.2%
May 2026	IDR 2,702	-22.5%
April 2026	IDR 3,485	+6.9%
March 2026	IDR 3,261	-19.5%
February 2026	IDR 4,053	+3.3%
January 2026	IDR 3,923	+33.7%
December 2025	IDR 2,935	+8.2%
November 2025	IDR 2,712	-6.1%
October 2025	IDR 2,889	-1.9%

About the ANTM data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX 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. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. 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 Sep 29, 2005, 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/ANTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AMOR PT Ashmore Asset Management Indonesia Tbk
AMRT PT Sumber Alfaria Trijaya Tbk
ANDI PT Andira Agro, Tbk
ANJT PT Austindo Nusantara Jaya Tbk
APEX PT Apexindo Pratama Duta Tbk
APIC PT Pacific Strategic Financial Tbk
APII PT Arita Prima Indonesia Tbk
APLI PT Asiaplast Industries Tbk

Browse IDX

Historical data guides

Common questions

ANTM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market