Comparing Back to the side-by-side chart ↗
Aneka Tambang (ATM.AU) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 69 out of 100 (momentum 86 · quality 50 · valuation 86), as of 2026-11-03.
- Signal: Uptrend stack intact — Trades +10% vs the 50-day and +19.7% vs the 200-day average, 4.2% below the 52-week high and +44.6% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Aneka Tambang trades 10.0% above its 50-day and 19.7% above its 200-day moving average. (as of 2026-10-30)
Aneka Tambang, now called PT Antam, works across three segments in Indonesia: nickel, precious metals and refinery, and bauxite and alumina. It explores, mines, processes and sells nickel ore, ferronickel, gold, silver, bauxite and coal, and also runs smaller construction and trading activities.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATM.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 1,024 |
| 2026-10-29 | 1.13 | 1.15 | 1.13 | 1.15 | +0.00% | 3,936 |
| 2026-10-28 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 0 |
| 2026-10-27 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 0 |
| 2026-10-26 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 0 |
| 2026-10-23 | 1.16 | 1.16 | 1.15 | 1.15 | +2.23% | 173 |
| 2026-10-22 | 1.12 | 1.12 | 1.12 | 1.12 | -2.18% | 423 |
| 2026-10-21 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 0 |
| 2026-10-20 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 0 |
| 2026-10-19 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 0 |
| 2026-10-16 | 1.15 | 1.15 | 1.15 | 1.15 | +2.23% | 7 |
| 2026-10-15 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-10-14 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 1,077 |
| 2026-10-13 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-10-12 | 1.18 | 1.18 | 1.12 | 1.12 | +0.00% | 313 |
| 2026-10-09 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-10-08 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-10-07 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 892 |
| 2026-10-06 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-10-05 | 1.20 | 1.20 | 1.12 | 1.12 | +0.00% | 890 |
| 2026-10-02 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-10-01 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-09-30 | 1.12 | 1.12 | 1.12 | 1.12 | +0.00% | 0 |
| 2026-09-29 | 1.12 | 1.12 | 1.12 | 1.12 | +5.16% | 2,000 |
| 2026-09-28 | 0.98 | 1.06 | 0.98 | 1.06 | +8.67% | 2,784 |
| 2026-09-25 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-24 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 53 |
| 2026-09-23 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 151 |
| 2026-09-22 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-21 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 22 |
| 2026-09-18 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-17 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-16 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-15 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-14 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 23 |
| 2026-09-11 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-09-10 | 0.92 | 0.99 | 0.90 | 0.98 | +6.52% | 1,823 |
| 2026-09-09 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-09-08 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-09-07 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-09-04 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-09-03 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 1 |
| 2026-09-02 | 0.94 | 0.94 | 0.92 | 0.92 | -2.13% | 1,662 |
| 2026-09-01 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-31 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-28 | 0.94 | 0.94 | 0.94 | 0.94 | +0.53% | 181 |
| 2026-08-27 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-26 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-25 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-24 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-21 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-20 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-19 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-18 | 0.95 | 0.95 | 0.94 | 0.94 | -1.58% | 84 |
| 2026-08-17 | 0.95 | 0.95 | 0.95 | 0.95 | +1.06% | 84 |
| 2026-08-14 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2026-08-13 | 0.94 | 0.94 | 0.94 | 0.94 | +2.17% | 84 |
| 2026-08-12 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-08-11 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-08-10 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-08-07 | 0.92 | 0.92 | 0.92 | 0.92 | +0.00% | 0 |
| 2026-08-06 | 0.91 | 0.92 | 0.90 | 0.92 | +1.10% | 3,450 |
| 2026-08-05 | 0.91 | 0.91 | 0.91 | 0.91 | +1.11% | 525 |
| 2026-08-04 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-08-03 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-31 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-30 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-29 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-28 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-27 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-24 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-23 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-22 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-21 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-20 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-17 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-16 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 1,333 |
| 2026-07-15 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-14 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 2 |
| 2026-07-13 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-10 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 68 |
| 2026-07-09 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-08 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-07 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-06 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-03 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 44 |
| 2026-07-02 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-07-01 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 84 |
| 2026-06-30 | 0.90 | 0.90 | 0.90 | 0.90 | +0.00% | 0 |
| 2026-06-29 | 0.90 | 0.90 | 0.90 | 0.90 | -5.76% | 566 |
| 2026-06-26 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 |
| 2026-06-25 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 |
| 2026-06-24 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 |
| 2026-06-23 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 |
| 2026-06-22 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | 1 |
| 2026-06-19 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-06-18 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-06-17 | 0.97 | 1.01 | 0.96 | 0.97 | -2.02% | 13,743 |
| 2026-06-16 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-06-15 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 1 |
| 2026-06-12 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-06-11 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-06-10 | 1.03 | 1.03 | 0.98 | 0.99 | -4.81% | 12,150 |
| 2026-06-09 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 2,190 |
| 2026-06-05 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 0 |
| 2026-06-04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 3,193 |
| 2026-06-03 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 0 |
| 2026-06-02 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 10 |
| 2026-06-01 | 1.05 | 1.05 | 1.04 | 1.04 | +0.00% | 2,567 |
| 2026-05-29 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 0 |
| 2026-05-28 | 1.05 | 1.05 | 1.04 | 1.04 | +0.97% | 170 |
| 2026-05-27 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 0 |
| 2026-05-26 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 0 |
| 2026-05-25 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 0 |
| 2026-05-22 | 1.03 | 1.03 | 1.03 | 1.03 | +1.47% | 1,100 |
| 2026-05-21 | 0.99 | 1.02 | 0.99 | 1.02 | +4.08% | 256 |
| 2026-05-20 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-05-19 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-05-18 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-05-15 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-05-14 | 0.98 | 0.98 | 0.98 | 0.98 | +0.51% | 850 |
| 2026-05-13 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-05-12 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-05-11 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-05-08 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-05-07 | 0.97 | 0.97 | 0.97 | 0.97 | +0.52% | 2,647 |
| 2026-05-06 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2026-05-05 | 0.96 | 0.97 | 0.96 | 0.97 | +1.04% | 4,140 |
| 2026-05-04 | 0.96 | 0.98 | 0.96 | 0.96 | +0.00% | 10,082 |
| 2026-05-01 | 0.96 | 0.96 | 0.96 | 0.96 | +0.00% | 0 |
| 2026-04-30 | 0.96 | 0.96 | 0.96 | 0.96 | +0.00% | 5 |
| 2026-04-29 | 0.96 | 0.96 | 0.96 | 0.96 | +0.00% | 0 |
| 2026-04-28 | 0.96 | 0.96 | 0.96 | 0.96 | +1.05% | 2,000 |
| 2026-04-27 | 0.98 | 0.98 | 0.95 | 0.95 | -3.06% | 252 |
| 2026-04-24 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-23 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 9 |
| 2026-04-22 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-21 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-20 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 14 |
| 2026-04-17 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-16 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-15 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-14 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-13 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 |
| 2026-04-10 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 35 |
| 2026-04-09 | 1.00 | 1.01 | 0.99 | 0.99 | -0.50% | 4,745 |
| 2026-04-08 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2026-04-07 | 1.00 | 1.00 | 1.00 | 1.00 | +0.50% | 15,050 |
| 2026-04-02 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-04-01 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-31 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-30 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-27 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-26 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-25 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-24 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-23 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-20 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-19 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-18 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-17 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-16 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-13 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-12 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-11 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-10 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-09 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-06 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-05 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-04 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-03 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-03-02 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-02-27 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 1 |
| 2026-02-26 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2026-02-25 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 5,577 |
| 2026-02-24 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 1,818 |
| 2026-02-23 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 |
| 2026-02-20 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 142 |
| 2026-02-19 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 |
| 2026-02-18 | 1.01 | 1.01 | 1.00 | 1.01 | +0.50% | 2,034 |
| 2026-02-17 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2026-02-16 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2026-02-13 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2026-02-12 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2026-02-11 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2026-02-10 | 1.00 | 1.00 | 1.00 | 1.00 | +0.50% | 1,372 |
| 2026-02-09 | 1.04 | 1.04 | 1.00 | 1.00 | -3.38% | 1,732 |
| 2026-02-06 | 1.03 | 1.03 | 1.03 | 1.03 | +0.49% | 105 |
| 2026-02-05 | 1.09 | 1.09 | 1.03 | 1.03 | -6.36% | 3,219 |
| 2026-02-04 | 1.09 | 1.10 | 1.09 | 1.10 | +0.00% | 1,838 |
| 2026-02-03 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 |
| 2026-02-02 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 |
| 2026-01-30 | 1.10 | 1.10 | 1.10 | 1.10 | +0.00% | 0 |
| 2026-01-29 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 480 |
| 2026-01-28 | 1.09 | 1.12 | 1.09 | 1.12 | +2.28% | 5,618 |
| 2026-01-27 | 1.09 | 1.09 | 1.09 | 1.09 | +3.79% | 473 |
| 2026-01-23 | 1.05 | 1.06 | 1.05 | 1.05 | +0.48% | 2,486 |
| 2026-01-22 | 1.05 | 1.07 | 1.05 | 1.05 | +5.53% | 13,588 |
| 2026-01-21 | 0.99 | 0.99 | 0.99 | 0.99 | +4.19% | 1,892 |
| 2026-01-20 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 |
| 2026-01-19 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 0 |
| 2026-01-16 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 502 |
| 2026-01-15 | 0.94 | 0.95 | 0.94 | 0.95 | +2.14% | 1,548 |
| 2026-01-14 | 0.94 | 0.94 | 0.94 | 0.94 | +3.31% | 2,000 |
| 2026-01-13 | 0.91 | 0.91 | 0.91 | 0.91 | +0.00% | 0 |
| 2026-01-12 | 0.91 | 0.91 | 0.91 | 0.91 | +0.00% | 0 |
| 2026-01-09 | 0.91 | 0.91 | 0.91 | 0.91 | +4.02% | 120 |
| 2026-01-08 | 0.87 | 0.87 | 0.87 | 0.87 | +0.58% | 500 |
| 2026-01-07 | 0.86 | 0.86 | 0.86 | 0.86 | +0.00% | 0 |
| 2026-01-06 | 0.86 | 0.86 | 0.86 | 0.86 | +1.76% | 570 |
| 2026-01-05 | 0.85 | 0.85 | 0.85 | 0.85 | +0.00% | 0 |
| 2026-01-02 | 0.85 | 0.85 | 0.85 | 0.85 | +0.00% | 0 |
| 2025-12-31 | 0.85 | 0.85 | 0.85 | 0.85 | +0.00% | 0 |
| 2025-12-30 | 0.90 | 0.90 | 0.85 | 0.85 | -3.95% | 1,057 |
| 2025-12-29 | 0.88 | 0.89 | 0.88 | 0.89 | +4.12% | 100,438 |
| 2025-12-24 | 0.85 | 0.85 | 0.85 | 0.85 | +0.00% | 0 |
| 2025-12-23 | 0.89 | 0.89 | 0.85 | 0.85 | -3.95% | 1,030 |
| 2025-12-22 | 0.95 | 0.95 | 0.89 | 0.89 | -6.84% | 2,173 |
| 2025-12-19 | 0.95 | 0.95 | 0.95 | 0.95 | +1.06% | 57 |
| 2025-12-18 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2025-12-17 | 0.94 | 0.94 | 0.94 | 0.94 | +1.08% | 105 |
| 2025-12-16 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | 422 |
| 2025-12-15 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 1 |
| 2025-12-12 | 0.99 | 0.99 | 0.99 | 0.99 | +1.02% | 61 |
| 2025-12-11 | 0.99 | 0.99 | 0.98 | 0.98 | +0.00% | 3,461 |
| 2025-12-10 | 0.98 | 0.98 | 0.98 | 0.98 | +2.62% | 3,687 |
| 2025-12-09 | 0.95 | 0.95 | 0.95 | 0.95 | +1.06% | 30 |
| 2025-12-08 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2025-12-05 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2025-12-04 | 0.94 | 0.94 | 0.94 | 0.94 | +1.07% | 46 |
| 2025-12-03 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2025-12-02 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 |
| 2025-12-01 | 0.94 | 0.94 | 0.94 | 0.94 | +0.54% | 725 |
| 2025-11-28 | 0.93 | 0.93 | 0.93 | 0.93 | +0.00% | 0 |
| 2025-11-27 | 0.94 | 0.94 | 0.93 | 0.93 | +0.00% | 597 |
| 2025-11-26 | 0.93 | 0.93 | 0.93 | 0.93 | +0.00% | 0 |
| 2025-11-25 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 1,500 |
| 2025-11-24 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 |
| 2025-11-21 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 598 |
| 2025-11-20 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 105 |
| 2025-11-19 | 1.00 | 1.00 | 1.00 | 1.00 | +0.50% | 85 |
| 2025-11-18 | 0.98 | 0.99 | 0.98 | 0.99 | +2.05% | 18 |
| 2025-11-17 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 0 |
| 2025-11-14 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 1,077 |
| 2025-11-13 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 12 |
| 2025-11-12 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 0 |
| 2025-11-11 | 0.98 | 0.99 | 0.98 | 0.99 | +4.76% | 8,796 |
| 2025-11-10 | 0.94 | 0.94 | 0.94 | 0.94 | +0.53% | 85,344 |
| 2025-11-07 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1 |
| 2025-11-06 | 0.95 | 0.95 | 0.93 | 0.95 | -5.00% | 4,031 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.71%). Worst month: Dec (-9.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Aneka Tambang's (ATM.AU) latest close?
1.15 on 2026-10-30, from the Closelook data lake's daily price record.
What is ATM.AU's 52-week high and low?
1.20 high and 0.85 low over the trailing 52 weeks, as of 2026-10-30.
What is Aneka Tambang's strongest and weakest month historically?
Historically, ATM.AU's strongest calendar month has been Jan (average +14.71%) and its weakest Dec (average -9.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is Aneka Tambang's Closelooknet score?
69 out of 100 (momentum 86 · quality 50 · valuation 86), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ATM.AU?
Uptrend stack intact: Trades +10% vs the 50-day and +19.7% vs the 200-day average, 4.2% below the 52-week high and +44.6% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ATM.AU above its 50-day and 200-day moving averages?
Aneka Tambang trades 10.0% above its 50-day and 19.7% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.