Aneka Tambang (Persero) TBK (PT) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.030	1.030	1.030	1.030	0.907	0
2024-09-03	1.030	1.030	1.030	1.030	0.907	0
2024-09-02	1.030	1.030	1.030	1.030	0.907	0
2024-08-30	1.030	1.030	1.030	1.030	0.907	0
2024-08-29	1.030	1.030	1.030	1.030	0.907	0
2024-08-28	1.030	1.030	1.030	1.030	0.907	0
2024-08-27	1.030	1.030	1.030	1.030	0.907	0
2024-08-26	1.030	1.030	1.030	1.030	0.907	0
2024-08-23	1.030	1.030	1.030	1.030	0.907	0
2024-08-22	1.030	1.030	1.030	1.030	0.907	0
2024-08-21	1.030	1.030	1.030	1.030	0.907	0
2024-08-20	1.030	1.030	1.030	1.030	0.907	0
2024-08-19	1.030	1.030	1.030	1.030	0.907	0
2024-08-16	1.030	1.030	1.030	1.030	0.907	0
2024-08-15	1.030	1.030	1.030	1.030	0.907	0
2024-08-14	1.030	1.030	1.030	1.030	0.907	0
2024-08-13	1.030	1.030	1.030	1.030	0.907	0
2024-08-12	1.030	1.030	1.030	1.030	0.907	0
2024-08-09	1.030	1.030	1.030	1.030	0.907	0
2024-08-08	1.030	1.030	1.030	1.030	0.907	0
2024-08-07	1.030	1.030	1.030	1.030	0.907	0
2024-08-06	1.030	1.030	1.030	1.030	0.907	0
2024-08-05	1.030	1.030	1.030	1.030	0.907	0
2024-08-02	1.030	1.030	1.030	1.030	0.907	0
2024-08-01	1.030	1.030	1.030	1.030	0.907	0
2024-07-31	1.030	1.030	1.030	1.030	0.907	0
2024-07-30	1.030	1.030	1.030	1.030	0.907	0
2024-07-29	1.030	1.030	1.030	1.030	0.907	250
2024-07-26	1.070	1.070	1.070	1.070	0.942	0
2024-07-25	1.070	1.070	1.070	1.070	0.942	0
2024-07-24	1.070	1.070	1.070	1.070	0.942	0
2024-07-23	1.070	1.070	1.070	1.070	0.942	0
2024-07-22	1.070	1.070	1.070	1.070	0.942	0
2024-07-19	1.070	1.070	1.070	1.070	0.942	0
2024-07-18	1.070	1.070	1.070	1.070	0.942	0
2024-07-17	1.070	1.070	1.070	1.070	0.942	0
2024-07-16	1.070	1.070	1.070	1.070	0.942	0
2024-07-15	1.070	1.070	1.070	1.070	0.942	0
2024-07-12	1.070	1.070	1.070	1.070	0.942	0
2024-07-11	1.070	1.070	1.070	1.070	0.942	0
2024-07-10	1.070	1.070	1.070	1.070	0.942	0
2024-07-09	1.070	1.070	1.070	1.070	0.942	0
2024-07-08	1.070	1.070	1.070	1.070	0.942	0
2024-07-05	1.070	1.070	1.070	1.070	0.942	0
2024-07-04	1.070	1.070	1.070	1.070	0.942	0
2024-07-03	1.070	1.070	1.070	1.070	0.942	0
2024-07-02	1.070	1.070	1.070	1.070	0.942	0
2024-07-01	1.070	1.070	1.070	1.070	0.942	0
2024-06-28	1.070	1.070	1.070	1.070	0.942	0
2024-06-27	1.070	1.070	1.070	1.070	0.942	0
2024-06-26	1.070	1.070	1.070	1.070	0.942	0
2024-06-25	1.070	1.070	1.070	1.070	0.942	0
2024-06-24	1.070	1.070	1.070	1.070	0.942	0
2024-06-21	1.070	1.070	1.070	1.070	0.942	0
2024-06-20	1.070	1.070	1.070	1.070	0.942	0
2024-06-19	1.070	1.070	1.070	1.070	0.942	0
2024-06-18	1.070	1.070	1.070	1.070	0.942	0
2024-06-17	1.070	1.070	1.070	1.070	0.942	0
2024-06-14	1.070	1.070	1.070	1.070	0.942	0
2024-06-13	1.070	1.070	1.070	1.070	0.942	0

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0667 IDR
2025-06-23	0.0573 IDR
2024-05-21	0.0483 IDR
2023-06-26	0.0386 IDR
2022-06-06	0.0185 IDR
2021-04-16	0.0076 IDR
2020-06-24	0.0012 IDR
2019-05-06	0.0051 IDR

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.