Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.900	0.900	0.900	0.900	0.900	0
2026-07-24	0.900	0.900	0.900	0.900	0.900	0
2026-07-23	0.900	0.900	0.900	0.900	0.900	0
2026-07-22	0.900	0.900	0.900	0.900	0.900	0
2026-07-21	0.900	0.900	0.900	0.900	0.900	0
2026-07-20	0.900	0.900	0.900	0.900	0.900	0
2026-07-17	0.900	0.900	0.900	0.900	0.900	0
2026-07-16	0.900	0.900	0.900	0.900	0.900	1,333
2026-07-15	0.900	0.900	0.900	0.900	0.900	0
2026-07-14	0.900	0.900	0.900	0.900	0.900	2
2026-07-13	0.900	0.900	0.900	0.900	0.900	0
2026-07-10	0.900	0.900	0.900	0.900	0.900	68
2026-07-09	0.900	0.900	0.900	0.900	0.900	0
2026-07-08	0.900	0.900	0.900	0.900	0.900	0
2026-07-07	0.900	0.900	0.900	0.900	0.900	0
2026-07-06	0.900	0.900	0.900	0.900	0.900	0
2026-07-03	0.900	0.900	0.900	0.900	0.900	44
2026-07-02	0.900	0.900	0.900	0.900	0.900	0
2026-07-01	0.900	0.900	0.900	0.900	0.900	84
2026-06-30	0.900	0.900	0.900	0.900	0.900	0
2026-06-29	0.900	0.900	0.900	0.900	0.900	566
2026-06-26	0.955	0.955	0.955	0.955	0.955	0
2026-06-25	0.955	0.955	0.955	0.955	0.955	0
2026-06-24	0.955	0.955	0.955	0.955	0.955	0
2026-06-23	0.955	0.955	0.955	0.955	0.955	0
2026-06-22	0.955	0.955	0.955	0.955	0.955	1
2026-06-19	0.970	0.970	0.970	0.970	0.903	0
2026-06-18	0.970	0.970	0.970	0.970	0.903	0
2026-06-17	0.970	1.010	0.965	0.970	0.903	13,743
2026-06-16	0.990	0.990	0.990	0.990	0.922	0
2026-06-15	0.990	0.990	0.990	0.990	0.922	1
2026-06-12	0.990	0.990	0.990	0.990	0.922	0
2026-06-11	0.990	0.990	0.990	0.990	0.922	0
2026-06-10	1.030	1.030	0.985	0.990	0.922	12,150
2026-06-09	1.045	1.045	1.040	1.040	0.969	2,190
2026-06-05	1.040	1.040	1.040	1.040	0.969	0
2026-06-04	1.045	1.045	1.040	1.040	0.969	3,193
2026-06-03	1.040	1.040	1.040	1.040	0.969	0
2026-06-02	1.040	1.040	1.040	1.040	0.969	10
2026-06-01	1.050	1.050	1.045	1.045	0.973	2,567
2026-05-29	1.045	1.045	1.045	1.045	0.973	0
2026-05-28	1.050	1.050	1.045	1.045	0.973	170
2026-05-27	1.035	1.035	1.035	1.035	0.964	0
2026-05-26	1.035	1.035	1.035	1.035	0.964	0
2026-05-25	1.035	1.035	1.035	1.035	0.964	0
2026-05-22	1.035	1.035	1.035	1.035	0.964	1,100
2026-05-21	0.990	1.020	0.990	1.020	0.950	256
2026-05-20	0.980	0.980	0.980	0.980	0.913	0
2026-05-19	0.980	0.980	0.980	0.980	0.913	0
2026-05-18	0.980	0.980	0.980	0.980	0.913	0
2026-05-15	0.980	0.980	0.980	0.980	0.913	0
2026-05-14	0.980	0.980	0.980	0.980	0.913	850
2026-05-13	0.975	0.975	0.975	0.975	0.908	0
2026-05-12	0.975	0.975	0.975	0.975	0.908	0
2026-05-11	0.975	0.975	0.975	0.975	0.908	0
2026-05-08	0.975	0.975	0.975	0.975	0.908	0
2026-05-07	0.975	0.975	0.975	0.975	0.908	2,647
2026-05-06	0.970	0.970	0.970	0.970	0.903	0
2026-05-05	0.960	0.970	0.960	0.970	0.903	4,140
2026-05-04	0.960	0.980	0.960	0.960	0.894	10,082

← NewerPage 2 of 5 · 254 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.