Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.070	1.070	1.070	1.070	0.942	0
2024-06-12	1.070	1.070	1.070	1.070	0.942	1
2024-06-11	1.070	1.070	1.070	1.070	0.942	1
2024-06-07	1.075	1.075	1.070	1.070	0.942	980
2024-06-06	1.080	1.080	1.080	1.080	0.951	0
2024-06-05	1.080	1.080	1.080	1.080	0.951	0
2024-06-04	1.080	1.080	1.080	1.080	0.951	0
2024-06-03	1.080	1.080	1.080	1.080	0.951	0
2024-05-31	1.080	1.080	1.080	1.080	0.951	0
2024-05-30	1.080	1.080	1.080	1.080	0.951	0
2024-05-29	1.080	1.080	1.080	1.080	0.951	0
2024-05-28	1.080	1.080	1.080	1.080	0.951	0
2024-05-27	1.080	1.080	1.080	1.080	0.951	0
2024-05-24	1.080	1.080	1.080	1.080	0.951	0
2024-05-23	1.080	1.080	1.080	1.080	0.951	0
2024-05-22	1.080	1.080	1.080	1.080	0.951	0
2024-05-21	1.080	1.080	1.080	1.080	0.951	0
2024-05-20	1.080	1.080	1.080	1.080	0.909	1,851
2024-05-17	1.075	1.090	1.075	1.080	0.909	4,016
2024-05-16	1.080	1.080	1.080	1.080	0.909	0
2024-05-15	1.095	1.095	1.080	1.080	0.909	32
2024-05-14	1.100	1.100	1.100	1.100	0.925	0
2024-05-13	1.100	1.100	1.100	1.100	0.925	0
2024-05-10	1.100	1.100	1.100	1.100	0.925	0
2024-05-09	1.100	1.100	1.100	1.100	0.925	0
2024-05-08	1.100	1.100	1.100	1.100	0.925	0
2024-05-07	1.100	1.100	1.100	1.100	0.925	0
2024-05-06	1.100	1.100	1.100	1.100	0.925	0
2024-05-03	1.100	1.100	1.100	1.100	0.925	0
2024-05-02	1.100	1.100	1.100	1.100	0.925	0
2024-05-01	1.100	1.100	1.100	1.100	0.925	0
2024-04-30	1.100	1.100	1.100	1.100	0.925	0
2024-04-29	1.100	1.100	1.100	1.100	0.925	0
2024-04-26	1.100	1.100	1.100	1.100	0.925	0
2024-04-24	1.100	1.100	1.100	1.100	0.925	0
2024-04-23	1.100	1.100	1.100	1.100	0.925	0
2024-04-22	1.100	1.100	1.100	1.100	0.925	0
2024-04-19	1.100	1.100	1.100	1.100	0.925	0
2024-04-18	1.100	1.100	1.100	1.100	0.925	0
2024-04-17	1.100	1.100	1.100	1.100	0.925	0
2024-04-16	1.100	1.100	1.100	1.100	0.925	0
2024-04-15	1.100	1.100	1.100	1.100	0.925	0
2024-04-12	1.100	1.100	1.100	1.100	0.925	0
2024-04-11	1.100	1.100	1.100	1.100	0.925	0
2024-04-10	1.100	1.100	1.100	1.100	0.925	0
2024-04-09	1.100	1.100	1.100	1.100	0.925	0
2024-04-08	1.100	1.100	1.100	1.100	0.925	0
2024-04-05	1.100	1.100	1.100	1.100	0.925	0
2024-04-04	1.100	1.100	1.100	1.100	0.925	0
2024-04-03	1.100	1.100	1.100	1.100	0.925	4,542
2024-04-02	1.100	1.100	1.100	1.100	0.925	0
2024-03-28	1.100	1.100	1.100	1.100	0.925	0
2024-03-27	1.100	1.100	1.100	1.100	0.925	0
2024-03-26	1.100	1.100	1.100	1.100	0.925	0
2024-03-25	1.100	1.100	1.100	1.100	0.925	0
2024-03-22	1.100	1.100	1.100	1.100	0.925	0
2024-03-21	1.100	1.100	1.100	1.100	0.925	0
2024-03-20	1.100	1.100	1.100	1.100	0.925	0
2024-03-19	1.100	1.100	1.100	1.100	0.925	0
2024-03-18	1.100	1.100	1.100	1.100	0.925	0

← NewerPage 11 of 22 · 1,271 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.