ANTM.JK Stock Market 2005 To Jan 2021

Historical daily prices of PT Aneka Tambang Stock Market

@kaggle.muhardianabasandi_antam_stock_market_by_kitto

Table List

1 table(114.14 KB)

Antm Jk

@kaggle.muhardianabasandi_antam_stock_market_by_kitto.antm_jk

114.14 KB
3808 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Sep 29 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	432.588074	436.787964	407.388763	432.588074	304.904572	76180670
Fri Sep 30 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	457.787384	457.787384	432.588074	457.787384	322.666016	105493978
Mon Oct 03 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	470.387024	474.586914	440.987854	470.387024	331.546692	59712955
Tue Oct 04 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	474.586914	482.986694	466.187164	474.586914	334.506927	56236668
Wed Oct 05 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	482.986694	482.986694	466.187164	482.986694	340.427429	31319315
Thu Oct 06 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	466.187164	482.986694	461.987274	466.187164	328.586487	8107366
Fri Oct 07 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	470.387024	470.387024	457.787384	470.387024	331.546692	6577562
Mon Oct 10 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	466.187164	470.387024	457.787384	466.187164	328.586487	23223854
Tue Oct 11 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	466.187164	466.187164	461.987274	466.187164	328.586487	13497395
Wed Oct 12 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	470.387024	474.586914	466.187164	470.387024	331.546692	29804392


CREATE TABLE antm_jk (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" DOUBLE
);