IDX · ATIC · stock
PT Anabatic Technologies Tbk (ATIC) stock price history
Every IDX trading session of PT Anabatic Technologies Tbk from Jul 8, 2015 to Sep 28, 2026: 2,753 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.
ATIC adjusted close, 2015 to 2026
- IDR 2,260
- All time high, 2021
- IDR 935.00
- 52 week high, IDR 412.00 low
- 2,753
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ATIC key facts
- PT Anabatic Technologies Tbk (ATIC) closed at IDR 438.00 on Sep 28, 2026 on IDX.
- ATIC's all time high close is IDR 2,260, set on Jun 22, 2021; its all time low close is IDR 3.11 on May 2, 2018.
- ATIC's 52 week range is IDR 412.00 to IDR 935.00.
- ATIC returned +0.5% over the year to Sep 28, 2026 and -35.1% over five years.
- Over ten years ATIC returned -35%, -4.2% a year compounded.
- ATIC's deepest drawdown was -99.7% from Dec 6, 2017 to May 2, 2018.
- DataCedar holds 2,753 daily sessions of ATIC history from Jul 8, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATIC price chart, 2015 to 2026
ATIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -8.8% |
| 6 months | -21.8% |
| Year to date | -32.1% |
| 1 year | +0.5% |
| 3 years | +24.4% |
| 5 years | -35.1% |
| 10 years | -35.2% |
| Since Jul 8, 2015 | -37.3% |
| Compound annual growth, 11.2 years | -4.1% |
ATIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,260 on Jun 22, 2021
- All time low close
- IDR 3.11 on May 2, 2018
- 52 week high
- IDR 935.00 on Nov 5, 2025
- 52 week low
- IDR 412.00 on Oct 27, 2025
- Deepest drawdown
- -99.7% from Dec 6, 2017 to May 2, 2018, recovered Jun 21, 2018
- Best single session
- +22,823% on May 3, 2018
- Worst single session
- -99.6% on May 2, 2018
- Volatility, 1 year annualised
- 60.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +72%
- Worst calendar year
- 2022, -51%
ATIC 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. 2015 starts on Jul 8, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 650.00 | IDR 775.00 | IDR 430.00 | IDR 438.00 | -32.1% | 48M | 178 |
| 2025 | IDR 390.00 | IDR 935.00 | IDR 368.00 | IDR 645.00 | +72.5% | 184.9M | 236 |
| 2024 | IDR 500.00 | IDR 510.00 | IDR 308.00 | IDR 374.00 | -25.2% | 26.7M | 237 |
| 2023 | IDR 390.00 | IDR 565.00 | IDR 332.00 | IDR 500.00 | +27.6% | 32.8M | 239 |
| 2022 | IDR 850.00 | IDR 885.00 | IDR 346.00 | IDR 392.00 | -51.0% | 37.5M | 246 |
| 2021 | IDR 565.00 | IDR 2,260 | IDR 535.00 | IDR 800.00 | +39.1% | 182.2M | 247 |
| 2020 | IDR 640.00 | IDR 880.00 | IDR 525.00 | IDR 575.00 | -10.2% | 445.1K | 242 |
| 2019 | IDR 892.50 | IDR 1,091 | IDR 640.00 | IDR 640.00 | -28.3% | 711.2K | 258 |
| 2018 | IDR 874.12 | IDR 1,398 | IDR 3.11 | IDR 892.50 | +2.1% | 2.2M | 261 |
| 2017 | IDR 704.73 | IDR 1,051 | IDR 520.05 | IDR 874.12 | +24.0% | 2.2M | 253 |
| 2016 | IDR 678.87 | IDR 714.45 | IDR 443.91 | IDR 704.73 | +2.4% | 132.4M | 239 |
| 2015 | IDR 770.35 | IDR 794.42 | IDR 476.65 | IDR 688.50 | n/a | 421.7M | 117 |
ATIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 438.00 | -5.2% |
| August 2026 | IDR 462.00 | -3.3% |
| July 2026 | IDR 478.00 | +1.7% |
| June 2026 | IDR 470.00 | -5.6% |
| May 2026 | IDR 498.00 | -8.6% |
| April 2026 | IDR 545.00 | +9.0% |
| March 2026 | IDR 500.00 | -16.7% |
| February 2026 | IDR 600.00 | -4.0% |
| January 2026 | IDR 625.00 | -3.1% |
| December 2025 | IDR 645.00 | -8.5% |
| November 2025 | IDR 705.00 | +41.0% |
| October 2025 | IDR 500.00 | +15.7% |
About the ATIC data
Daily bars. 2,753 sessions from Jul 8, 2015 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 28, 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 Jul 8, 2015, 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/ATIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ATIC share price history
