Aneka Tambang (Persero) TBK (PT) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.875 | 1 |
| 2025-11-06 | 0.955 | 0.955 | 0.930 | 0.950 | 0.885 | 4,031 |
| 2025-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 3,901 |
| 2025-11-04 | 1.040 | 1.040 | 1.040 | 1.040 | 0.969 | 523 |
| 2025-11-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.931 | 0 |
| 2025-10-31 | 1.020 | 1.020 | 1.000 | 1.000 | 0.931 | 2,000 |
| 2025-10-30 | 1.020 | 1.020 | 1.010 | 1.010 | 0.941 | 1,000 |
| 2025-10-29 | 1.035 | 1.035 | 1.010 | 1.010 | 0.941 | 7,563 |
| 2025-10-28 | 1.050 | 1.200 | 1.030 | 1.030 | 0.959 | 33,757 |
| 2025-10-27 | 1.105 | 1.105 | 1.050 | 1.050 | 0.978 | 17,638 |
| 2025-10-24 | 1.090 | 1.105 | 1.090 | 1.105 | 1.029 | 7,555 |
| 2025-10-23 | 1.060 | 1.120 | 1.060 | 1.120 | 1.043 | 8,756 |
| 2025-10-22 | 1.065 | 1.065 | 1.040 | 1.040 | 0.969 | 3,878 |
| 2025-10-21 | 1.050 | 1.050 | 1.050 | 1.050 | 0.978 | 0 |
| 2025-10-20 | 1.065 | 1.065 | 1.050 | 1.050 | 0.978 | 10,706 |
← NewerPage 5 of 5 · 255 trading days
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.