—
C+
C+ The full Closelook — membership. Open the C+ overview

Aneka Tambang (Persero) TBK (PT) (ATM.AU) — Price History

As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Full Chart ↗

Daily prices

DateOpenHighLowCloseChg %Volume
2026-09-030.920.920.920.92+0.00%1
2026-09-020.940.940.920.92-2.13%1,662
2026-09-010.940.940.940.94+0.00%0
2026-08-310.940.940.940.94+0.00%0
2026-08-280.940.940.940.94+0.53%181
2026-08-270.940.940.940.94+0.00%0
2026-08-260.940.940.940.94+0.00%0
2026-08-250.940.940.940.94+0.00%0
2026-08-240.940.940.940.94+0.00%0
2026-08-210.940.940.940.94+0.00%0
2026-08-200.940.940.940.94+0.00%0
2026-08-190.940.940.940.94+0.00%0
2026-08-180.950.950.940.94-1.58%84
2026-08-170.950.950.950.95+1.06%84
2026-08-140.940.940.940.94+0.00%0
2026-08-130.940.940.940.94+2.17%84
2026-08-120.920.920.920.92+0.00%0
2026-08-110.920.920.920.92+0.00%0
2026-08-100.920.920.920.92+0.00%0
2026-08-070.920.920.920.92+0.00%0
2026-08-060.910.920.900.92+1.10%3,450
2026-08-050.910.910.910.91+1.11%525
2026-08-040.900.900.900.90+0.00%0
2026-08-030.900.900.900.90+0.00%0
2026-07-310.900.900.900.90+0.00%0
2026-07-300.900.900.900.90+0.00%0
2026-07-290.900.900.900.90+0.00%0
2026-07-280.900.900.900.90+0.00%0
2026-07-270.900.900.900.90+0.00%0
2026-07-240.900.900.900.90+0.00%0
2026-07-230.900.900.900.90+0.00%0
2026-07-220.900.900.900.90+0.00%0
2026-07-210.900.900.900.90+0.00%0
2026-07-200.900.900.900.90+0.00%0
2026-07-170.900.900.900.90+0.00%0
2026-07-160.900.900.900.90+0.00%1,333
2026-07-150.900.900.900.90+0.00%0
2026-07-140.900.900.900.90+0.00%2
2026-07-130.900.900.900.90+0.00%0
2026-07-100.900.900.900.90+0.00%68
2026-07-090.900.900.900.90+0.00%0
2026-07-080.900.900.900.90+0.00%0
2026-07-070.900.900.900.90+0.00%0
2026-07-060.900.900.900.90+0.00%0
2026-07-030.900.900.900.90+0.00%44
2026-07-020.900.900.900.90+0.00%0
2026-07-010.900.900.900.90+0.00%84
2026-06-300.900.900.900.90+0.00%0
2026-06-290.900.900.900.90-5.76%566
2026-06-260.950.950.950.95+0.00%0
2026-06-250.950.950.950.95+0.00%0
2026-06-240.950.950.950.95+0.00%0
2026-06-230.950.950.950.95+0.00%0
2026-06-220.950.950.950.95-1.55%1
2026-06-190.970.970.970.97+0.00%0
2026-06-180.970.970.970.97+0.00%0
2026-06-170.971.010.960.97-2.02%13,743
2026-06-160.990.990.990.99+0.00%0
2026-06-150.990.990.990.99+0.00%1
2026-06-120.990.990.990.99+0.00%0
2026-06-110.990.990.990.99+0.00%0
2026-06-101.031.030.980.99-4.81%12,150
2026-06-091.041.041.041.04+0.00%2,190
2026-06-051.041.041.041.04+0.00%0
2026-06-041.041.041.041.04+0.00%3,193
2026-06-031.041.041.041.04+0.00%0
2026-06-021.041.041.041.04-0.48%10
2026-06-011.051.051.041.04+0.00%2,567
2026-05-291.041.041.041.04+0.00%0
2026-05-281.051.051.041.04+0.97%170
2026-05-271.031.031.031.03+0.00%0
2026-05-261.031.031.031.03+0.00%0
2026-05-251.031.031.031.03+0.00%0
2026-05-221.031.031.031.03+1.47%1,100
2026-05-210.991.020.991.02+4.08%256
2026-05-200.980.980.980.98+0.00%0
2026-05-190.980.980.980.98+0.00%0
2026-05-180.980.980.980.98+0.00%0
2026-05-150.980.980.980.98+0.00%0
2026-05-140.980.980.980.98+0.51%850
2026-05-130.970.970.970.97+0.00%0
2026-05-120.970.970.970.97+0.00%0
2026-05-110.970.970.970.97+0.00%0
2026-05-080.970.970.970.97+0.00%0
2026-05-070.970.970.970.97+0.52%2,647
2026-05-060.970.970.970.97+0.00%0
2026-05-050.960.970.960.97+1.04%4,140
2026-05-040.960.980.960.96+0.00%10,082
2026-05-010.960.960.960.96+0.00%0
2026-04-300.960.960.960.96+0.00%5
2026-04-290.960.960.960.96+0.00%0
2026-04-280.960.960.960.96+1.05%2,000
2026-04-270.980.980.950.95-3.06%252
2026-04-240.980.980.980.98+0.00%0
2026-04-230.980.980.980.98-0.51%9
2026-04-220.980.980.980.98+0.00%0
2026-04-210.980.980.980.98+0.00%0
2026-04-200.980.980.980.98+0.00%14
2026-04-170.980.980.980.98+0.00%0
2026-04-160.980.980.980.98+0.00%0
2026-04-150.980.980.980.98+0.00%0
2026-04-140.980.980.980.98+0.00%0
2026-04-130.980.980.980.98+0.00%0
2026-04-100.980.980.980.98-1.01%35
2026-04-091.001.010.990.99-0.50%4,745
2026-04-081.001.001.001.00+0.00%0
2026-04-071.001.001.001.00+0.50%15,050
2026-04-020.990.990.990.99+0.00%0
2026-04-010.990.990.990.99+0.00%0
2026-03-310.990.990.990.99+0.00%0
2026-03-300.990.990.990.99+0.00%0
2026-03-270.990.990.990.99+0.00%0
2026-03-260.990.990.990.99+0.00%0
2026-03-250.990.990.990.99+0.00%0
2026-03-240.990.990.990.99+0.00%0
2026-03-230.990.990.990.99+0.00%0
2026-03-200.990.990.990.99+0.00%0
2026-03-190.990.990.990.99+0.00%0
2026-03-180.990.990.990.99+0.00%0
2026-03-170.990.990.990.99+0.00%0
2026-03-160.990.990.990.99+0.00%0
2026-03-130.990.990.990.99+0.00%0
2026-03-120.990.990.990.99+0.00%0
2026-03-110.990.990.990.99+0.00%0
2026-03-100.990.990.990.99+0.00%0
2026-03-090.990.990.990.99+0.00%0
2026-03-060.990.990.990.99+0.00%0
2026-03-050.990.990.990.99+0.00%0
2026-03-040.990.990.990.99+0.00%0
2026-03-030.990.990.990.99+0.00%0
2026-03-020.990.990.990.99+0.00%0
2026-02-270.990.990.990.99+0.00%1
2026-02-260.990.990.990.99+0.00%0
2026-02-251.011.010.990.99-1.49%5,577
2026-02-241.011.011.011.01+0.00%1,818
2026-02-231.011.011.011.01+0.00%0
2026-02-201.011.011.011.01+0.00%142
2026-02-191.011.011.011.01+0.00%0
2026-02-181.011.011.001.01+0.50%2,034
2026-02-171.001.001.001.00+0.00%0
2026-02-161.001.001.001.00+0.00%0
2026-02-131.001.001.001.00+0.00%0
2026-02-121.001.001.001.00+0.00%0
2026-02-111.001.001.001.00+0.00%0
2026-02-101.001.001.001.00+0.50%1,372
2026-02-091.041.041.001.00-3.38%1,732
2026-02-061.031.031.031.03+0.49%105
2026-02-051.091.091.031.03-6.36%3,219
2026-02-041.091.101.091.10+0.00%1,838
2026-02-031.101.101.101.10+0.00%0
2026-02-021.101.101.101.10+0.00%0
2026-01-301.101.101.101.10+0.00%0
2026-01-291.101.101.101.10-1.79%480
2026-01-281.091.121.091.12+2.28%5,618
2026-01-271.091.091.091.09+3.79%473
2026-01-231.051.061.051.05+0.48%2,486
2026-01-221.051.071.051.05+5.53%13,588
2026-01-210.990.990.990.99+4.19%1,892
2026-01-200.950.950.950.95+0.00%0
2026-01-190.950.950.950.95+0.00%0
2026-01-160.950.950.950.95+0.00%502
2026-01-150.940.950.940.95+2.14%1,548
2026-01-140.940.940.940.94+3.31%2,000
2026-01-130.910.910.910.91+0.00%0
2026-01-120.910.910.910.91+0.00%0
2026-01-090.910.910.910.91+4.02%120
2026-01-080.870.870.870.87+0.58%500
2026-01-070.860.860.860.86+0.00%0
2026-01-060.860.860.860.86+1.76%570
2026-01-050.850.850.850.85+0.00%0
2026-01-020.850.850.850.85+0.00%0
2025-12-310.850.850.850.85+0.00%0
2025-12-300.900.900.850.85-3.95%1,057
2025-12-290.880.890.880.89+4.12%100,438
2025-12-240.850.850.850.85+0.00%0
2025-12-230.890.890.850.85-3.95%1,030
2025-12-220.950.950.890.89-6.84%2,173
2025-12-190.950.950.950.95+1.06%57
2025-12-180.940.940.940.94+0.00%0
2025-12-170.940.940.940.94+1.08%105
2025-12-160.930.930.930.93-6.06%422
2025-12-150.990.990.990.99+0.00%1
2025-12-120.990.990.990.99+1.02%61
2025-12-110.990.990.980.98+0.00%3,461
2025-12-100.980.980.980.98+2.62%3,687
2025-12-090.950.950.950.95+1.06%30
2025-12-080.940.940.940.94+0.00%0
2025-12-050.940.940.940.94+0.00%0
2025-12-040.940.940.940.94+1.07%46
2025-12-030.940.940.940.94+0.00%0
2025-12-020.940.940.940.94+0.00%0
2025-12-010.940.940.940.94+0.54%725
2025-11-280.930.930.930.93+0.00%0
2025-11-270.940.940.930.93+0.00%597
2025-11-260.930.930.930.93+0.00%0
2025-11-250.930.930.930.93-7.00%1,500
2025-11-241.001.001.001.00+0.00%0
2025-11-211.001.001.001.00+0.00%598
2025-11-201.001.001.001.00+0.00%105
2025-11-191.001.001.001.00+0.50%85
2025-11-180.980.990.980.99+2.05%18
2025-11-170.970.970.970.97+0.00%0
2025-11-140.970.970.970.97-0.51%1,077
2025-11-130.980.980.980.98-1.01%12
2025-11-120.990.990.990.99+0.00%0
2025-11-110.980.990.980.99+4.76%8,796
2025-11-100.940.940.940.94+0.53%85,344
2025-11-070.940.940.940.94-1.05%1
2025-11-060.950.950.930.95-5.00%4,031
2025-11-051.001.001.001.00-3.85%3,901
2025-11-041.041.041.041.04+4.00%523
2025-11-031.001.001.001.00+0.00%0
2025-10-311.021.021.001.00-0.99%2,000
2025-10-301.021.021.011.01+0.00%1,000
2025-10-291.031.031.011.01-1.94%7,563
2025-10-281.051.201.031.03-1.90%33,757
2025-10-271.101.101.051.05-4.98%17,638
2025-10-241.091.101.091.10-1.34%7,555
2025-10-231.061.121.061.12+7.69%8,756
2025-10-221.061.061.041.04-0.95%3,878
2025-10-211.051.051.051.05+0.00%0
2025-10-201.061.061.051.05-0.94%10,706
2025-10-171.061.061.061.06+0.00%0
2025-10-161.061.061.061.06+0.95%13
2025-10-151.051.051.051.05+4.48%1,289
2025-10-141.021.021.001.00-1.95%495
2025-10-131.041.041.021.02-0.97%85
2025-10-101.021.031.021.03+0.00%253
2025-10-091.031.031.021.03+0.00%1,798
2025-10-081.031.031.031.03+0.98%25
2025-10-071.021.021.021.02+0.00%0
2025-10-061.021.021.021.02+0.00%200
2025-10-031.021.021.021.02+0.00%0
2025-10-021.031.031.021.02+0.00%52
2025-10-011.021.021.021.02+0.99%3,037
2025-09-301.011.011.011.01+0.00%0
2025-09-291.001.011.001.01+1.00%40
2025-09-261.001.001.001.00+0.00%0
2025-09-250.971.000.971.00+4.69%7,130
2025-09-240.940.960.940.96+2.67%12,385
2025-09-230.970.970.940.94-10.10%580
2025-09-221.041.051.041.04+0.00%5,909
2025-09-191.041.041.041.04+0.00%18
2025-09-181.041.041.041.04+0.00%1
2025-09-171.041.041.041.04+0.00%500
2025-09-161.041.041.041.04+0.00%0
2025-09-151.041.041.041.04+0.00%25
2025-09-121.041.041.041.04+0.00%0
2025-09-111.041.041.041.04+0.00%2
2025-09-101.001.041.001.04+5.05%9,886

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 2026-09-03

Quick answers

What is Aneka Tambang (Persero) TBK (PT)'s (ATM.AU) latest close?

0.92 on 2026-09-03, 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 2026-09-03.

What is Aneka Tambang (Persero) TBK (PT)'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 424 daily bars in the Closelook data lake.