Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.960	0.960	0.960	0.960	0.894	0
2026-04-30	0.960	0.960	0.960	0.960	0.894	5
2026-04-29	0.960	0.960	0.960	0.960	0.894	0
2026-04-28	0.960	0.960	0.960	0.960	0.894	2,000
2026-04-27	0.985	0.985	0.950	0.950	0.885	252
2026-04-24	0.980	0.980	0.980	0.980	0.913	0
2026-04-23	0.980	0.980	0.980	0.980	0.913	9
2026-04-22	0.985	0.985	0.985	0.985	0.917	0
2026-04-21	0.985	0.985	0.985	0.985	0.917	0
2026-04-20	0.985	0.985	0.985	0.985	0.917	14
2026-04-17	0.985	0.985	0.985	0.985	0.917	0
2026-04-16	0.985	0.985	0.985	0.985	0.917	0
2026-04-15	0.985	0.985	0.985	0.985	0.917	0
2026-04-14	0.985	0.985	0.985	0.985	0.917	0
2026-04-13	0.985	0.985	0.985	0.985	0.917	0
2026-04-10	0.985	0.985	0.985	0.985	0.917	35
2026-04-09	1.005	1.010	0.995	0.995	0.927	4,745
2026-04-08	1.000	1.000	1.000	1.000	0.931	0
2026-04-07	1.000	1.005	1.000	1.000	0.931	15,050
2026-04-02	0.995	0.995	0.995	0.995	0.927	0
2026-04-01	0.995	0.995	0.995	0.995	0.927	0
2026-03-31	0.995	0.995	0.995	0.995	0.927	0
2026-03-30	0.995	0.995	0.995	0.995	0.927	0
2026-03-27	0.995	0.995	0.995	0.995	0.927	0
2026-03-26	0.995	0.995	0.995	0.995	0.927	0
2026-03-25	0.995	0.995	0.995	0.995	0.927	0
2026-03-24	0.995	0.995	0.995	0.995	0.927	0
2026-03-23	0.995	0.995	0.995	0.995	0.927	0
2026-03-20	0.995	0.995	0.995	0.995	0.927	0
2026-03-19	0.995	0.995	0.995	0.995	0.927	0
2026-03-18	0.995	0.995	0.995	0.995	0.927	0
2026-03-17	0.995	0.995	0.995	0.995	0.927	0
2026-03-16	0.995	0.995	0.995	0.995	0.927	0
2026-03-13	0.995	0.995	0.995	0.995	0.927	0
2026-03-12	0.995	0.995	0.995	0.995	0.927	0
2026-03-11	0.995	0.995	0.995	0.995	0.927	0
2026-03-10	0.995	0.995	0.995	0.995	0.927	0
2026-03-09	0.995	0.995	0.995	0.995	0.927	0
2026-03-06	0.995	0.995	0.995	0.995	0.927	0
2026-03-05	0.995	0.995	0.995	0.995	0.927	0
2026-03-04	0.995	0.995	0.995	0.995	0.927	0
2026-03-03	0.995	0.995	0.995	0.995	0.927	0
2026-03-02	0.995	0.995	0.995	0.995	0.927	0
2026-02-27	0.995	0.995	0.995	0.995	0.927	1
2026-02-26	0.995	0.995	0.995	0.995	0.927	0
2026-02-25	1.015	1.015	0.995	0.995	0.927	5,577
2026-02-24	1.015	1.015	1.010	1.010	0.941	1,818
2026-02-23	1.010	1.010	1.010	1.010	0.941	0
2026-02-20	1.015	1.015	1.010	1.010	0.941	142
2026-02-19	1.010	1.010	1.010	1.010	0.941	0
2026-02-18	1.010	1.010	1.005	1.010	0.941	2,034
2026-02-17	1.005	1.005	1.005	1.005	0.936	0
2026-02-16	1.005	1.005	1.005	1.005	0.936	0
2026-02-13	1.005	1.005	1.005	1.005	0.936	0
2026-02-12	1.005	1.005	1.005	1.005	0.936	0
2026-02-11	1.005	1.005	1.005	1.005	0.936	0
2026-02-10	1.005	1.005	1.005	1.005	0.936	1,372
2026-02-09	1.040	1.040	1.000	1.000	0.931	1,732
2026-02-06	1.035	1.035	1.035	1.035	0.964	105
2026-02-05	1.095	1.095	1.030	1.030	0.959	3,219

← NewerPage 3 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.