Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.095	1.100	1.095	1.100	1.024	1,838
2026-02-03	1.100	1.100	1.100	1.100	1.024	0
2026-02-02	1.100	1.100	1.100	1.100	1.024	0
2026-01-30	1.100	1.100	1.100	1.100	1.024	0
2026-01-29	1.100	1.100	1.100	1.100	1.024	480
2026-01-28	1.095	1.120	1.095	1.120	1.043	5,618
2026-01-27	1.095	1.095	1.095	1.095	1.020	473
2026-01-23	1.055	1.060	1.050	1.055	0.983	2,486
2026-01-22	1.050	1.070	1.050	1.050	0.978	13,588
2026-01-21	0.995	0.995	0.995	0.995	0.927	1,892
2026-01-20	0.955	0.955	0.955	0.955	0.889	0
2026-01-19	0.955	0.955	0.955	0.955	0.889	0
2026-01-16	0.955	0.955	0.955	0.955	0.889	502
2026-01-15	0.940	0.955	0.940	0.955	0.889	1,548
2026-01-14	0.935	0.935	0.935	0.935	0.871	2,000
2026-01-13	0.905	0.905	0.905	0.905	0.843	0
2026-01-12	0.905	0.905	0.905	0.905	0.843	0
2026-01-09	0.905	0.905	0.905	0.905	0.843	120
2026-01-08	0.870	0.870	0.870	0.870	0.810	500
2026-01-07	0.865	0.865	0.865	0.865	0.806	0
2026-01-06	0.865	0.865	0.865	0.865	0.806	570
2026-01-05	0.850	0.850	0.850	0.850	0.792	0
2026-01-02	0.850	0.850	0.850	0.850	0.792	0
2025-12-31	0.850	0.850	0.850	0.850	0.792	0
2025-12-30	0.895	0.895	0.850	0.850	0.792	1,057
2025-12-29	0.875	0.885	0.875	0.885	0.824	100,438
2025-12-24	0.850	0.850	0.850	0.850	0.792	0
2025-12-23	0.885	0.885	0.850	0.850	0.792	1,030
2025-12-22	0.950	0.950	0.885	0.885	0.824	2,173
2025-12-19	0.950	0.950	0.950	0.950	0.885	57
2025-12-18	0.940	0.940	0.940	0.940	0.875	0
2025-12-17	0.940	0.940	0.940	0.940	0.875	105
2025-12-16	0.930	0.930	0.930	0.930	0.866	422
2025-12-15	0.990	0.990	0.990	0.990	0.922	1
2025-12-12	0.990	0.990	0.990	0.990	0.922	61
2025-12-11	0.990	0.990	0.980	0.980	0.913	3,461
2025-12-10	0.980	0.980	0.980	0.980	0.913	3,687
2025-12-09	0.955	0.955	0.955	0.955	0.889	30
2025-12-08	0.945	0.945	0.945	0.945	0.880	0
2025-12-05	0.945	0.945	0.945	0.945	0.880	0
2025-12-04	0.945	0.945	0.945	0.945	0.880	46
2025-12-03	0.935	0.935	0.935	0.935	0.871	0
2025-12-02	0.935	0.935	0.935	0.935	0.871	0
2025-12-01	0.935	0.935	0.935	0.935	0.871	725
2025-11-28	0.930	0.930	0.930	0.930	0.866	0
2025-11-27	0.940	0.940	0.930	0.930	0.866	597
2025-11-26	0.930	0.930	0.930	0.930	0.866	0
2025-11-25	0.930	0.930	0.930	0.930	0.866	1,500
2025-11-24	1.000	1.000	1.000	1.000	0.931	0
2025-11-21	1.000	1.000	1.000	1.000	0.931	598
2025-11-20	1.000	1.000	1.000	1.000	0.931	105
2025-11-19	1.000	1.000	1.000	1.000	0.931	85
2025-11-18	0.985	0.995	0.985	0.995	0.927	18
2025-11-17	0.975	0.975	0.975	0.975	0.908	0
2025-11-14	0.975	0.975	0.975	0.975	0.908	1,077
2025-11-13	0.980	0.980	0.980	0.980	0.913	12
2025-11-12	0.990	0.990	0.990	0.990	0.922	0
2025-11-11	0.985	0.990	0.985	0.990	0.922	8,796
2025-11-10	0.945	0.945	0.945	0.945	0.880	85,344
2025-11-07	0.940	0.940	0.940	0.940	0.875	1

← NewerPage 4 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.