Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.160	1.160	1.160	1.160	0.976	0
2023-09-22	1.160	1.160	1.160	1.160	0.976	0
2023-09-21	1.160	1.160	1.160	1.160	0.976	0
2023-09-20	1.160	1.160	1.160	1.160	0.976	0
2023-09-19	1.160	1.160	1.160	1.160	0.976	0
2023-09-18	1.160	1.160	1.160	1.160	0.976	0
2023-09-15	1.160	1.160	1.160	1.160	0.976	0
2023-09-14	1.165	1.165	1.160	1.160	0.976	16
2023-09-13	1.160	1.160	1.160	1.160	0.976	0
2023-09-12	1.160	1.160	1.160	1.160	0.976	0
2023-09-11	1.160	1.160	1.160	1.160	0.976	0
2023-09-08	1.160	1.160	1.160	1.160	0.976	0
2023-09-07	1.160	1.160	1.160	1.160	0.976	0
2023-09-06	1.160	1.160	1.160	1.160	0.976	0
2023-09-05	1.160	1.160	1.160	1.160	0.976	0
2023-09-04	1.160	1.160	1.160	1.160	0.976	0
2023-09-01	1.160	1.160	1.160	1.160	0.976	0
2023-08-31	1.160	1.160	1.160	1.160	0.976	0
2023-08-30	1.155	1.160	1.155	1.160	0.976	1,166
2023-08-29	1.150	1.150	1.150	1.150	0.968	0
2023-08-28	1.150	1.150	1.150	1.150	0.968	0
2023-08-25	1.150	1.150	1.150	1.150	0.968	0
2023-08-24	1.150	1.150	1.150	1.150	0.968	0
2023-08-23	1.150	1.150	1.150	1.150	0.968	0
2023-08-22	1.150	1.150	1.150	1.150	0.968	0
2023-08-21	1.100	1.150	1.100	1.150	0.968	1,777
2023-08-18	1.100	1.100	1.100	1.100	0.925	0
2023-08-17	1.100	1.100	1.100	1.100	0.925	0
2023-08-16	1.100	1.100	1.100	1.100	0.925	1
2023-08-15	1.100	1.100	1.100	1.100	0.925	0
2023-08-14	1.100	1.100	1.100	1.100	0.925	0
2023-08-11	1.100	1.100	1.100	1.100	0.925	463
2023-08-10	1.100	1.100	1.100	1.100	0.925	0
2023-08-09	1.100	1.100	1.100	1.100	0.925	0
2023-08-08	1.100	1.100	1.100	1.100	0.925	0
2023-08-07	1.100	1.100	1.100	1.100	0.925	0
2023-08-04	1.100	1.100	1.100	1.100	0.925	0
2023-08-03	1.100	1.100	1.100	1.100	0.925	0
2023-08-02	1.100	1.100	1.100	1.100	0.925	0
2023-08-01	1.100	1.100	1.100	1.100	0.925	0
2023-07-31	1.100	1.100	1.100	1.100	0.925	0
2023-07-28	1.100	1.100	1.100	1.100	0.925	0
2023-07-27	1.100	1.100	1.100	1.100	0.925	0
2023-07-26	1.100	1.100	1.100	1.100	0.925	0
2023-07-25	1.100	1.100	1.100	1.100	0.925	0
2023-07-24	1.100	1.100	1.100	1.100	0.925	0
2023-07-21	1.100	1.100	1.100	1.100	0.925	0
2023-07-20	1.100	1.100	1.100	1.100	0.925	0
2023-07-19	1.100	1.100	1.100	1.100	0.925	0
2023-07-18	1.100	1.100	1.100	1.100	0.925	0
2023-07-17	1.100	1.100	1.100	1.100	0.925	0
2023-07-14	1.100	1.100	1.100	1.100	0.925	0
2023-07-13	1.100	1.100	1.100	1.100	0.925	0
2023-07-12	1.100	1.100	1.100	1.100	0.925	0
2023-07-11	1.100	1.100	1.100	1.100	0.925	0
2023-07-10	1.100	1.100	1.100	1.100	0.925	0
2023-07-07	1.100	1.100	1.100	1.100	0.925	0
2023-07-06	1.100	1.100	1.100	1.100	0.925	5
2023-07-05	1.095	1.095	1.095	1.095	0.921	0
2023-07-04	1.095	1.095	1.095	1.095	0.921	355

← NewerPage 14 of 22 · 1,265 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.