Aneka Tambang (Persero) TBK (PT) historical data

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

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
2025-10-17	1.060	1.060	1.060	1.060	0.987	0
2025-10-16	1.060	1.060	1.060	1.060	0.987	13
2025-10-15	1.050	1.050	1.050	1.050	0.978	1,289
2025-10-14	1.025	1.025	1.005	1.005	0.936	495
2025-10-13	1.045	1.045	1.025	1.025	0.955	85
2025-10-10	1.025	1.035	1.025	1.035	0.964	253
2025-10-09	1.030	1.035	1.025	1.035	0.964	1,798
2025-10-08	1.035	1.035	1.035	1.035	0.964	25
2025-10-07	1.025	1.025	1.025	1.025	0.955	0
2025-10-06	1.025	1.025	1.025	1.025	0.955	200
2025-10-03	1.025	1.025	1.025	1.025	0.955	0
2025-10-02	1.035	1.035	1.025	1.025	0.955	52
2025-10-01	1.025	1.025	1.025	1.025	0.955	3,037
2025-09-30	1.015	1.015	1.015	1.015	0.945	0
2025-09-29	1.005	1.015	1.005	1.015	0.945	40
2025-09-26	1.005	1.005	1.005	1.005	0.936	0
2025-09-25	0.970	1.005	0.970	1.005	0.936	7,130
2025-09-24	0.935	0.965	0.935	0.960	0.894	12,385
2025-09-23	0.970	0.970	0.935	0.935	0.871	580
2025-09-22	1.040	1.050	1.040	1.040	0.969	5,909
2025-09-19	1.040	1.040	1.040	1.040	0.969	18
2025-09-18	1.040	1.040	1.040	1.040	0.969	1
2025-09-17	1.040	1.040	1.040	1.040	0.969	500
2025-09-16	1.040	1.040	1.040	1.040	0.969	0
2025-09-15	1.040	1.040	1.040	1.040	0.969	25
2025-09-12	1.040	1.040	1.040	1.040	0.969	0
2025-09-11	1.040	1.040	1.040	1.040	0.969	2
2025-09-10	1.000	1.040	1.000	1.040	0.969	9,886
2025-09-09	0.990	0.990	0.990	0.990	0.922	0
2025-09-08	0.990	0.990	0.990	0.990	0.922	0
2025-09-05	0.990	0.990	0.990	0.990	0.922	0
2025-09-04	0.975	0.990	0.975	0.990	0.922	1,818
2025-09-03	0.980	0.980	0.980	0.980	0.913	10
2025-09-02	0.985	0.985	0.985	0.985	0.917	57
2025-09-01	1.015	1.015	0.985	0.995	0.927	234
2025-08-29	1.045	1.045	1.000	1.000	0.931	5,003
2025-08-28	1.060	1.060	1.060	1.060	0.987	203
2025-08-27	1.065	1.065	1.065	1.065	0.992	0
2025-08-26	1.065	1.065	1.065	1.065	0.992	0
2025-08-25	1.065	1.065	1.065	1.065	0.992	80
2025-08-22	1.065	1.065	1.065	1.065	0.992	0
2025-08-21	1.070	1.085	1.065	1.065	0.992	10,697
2025-08-20	1.080	1.080	1.080	1.080	1.006	9
2025-08-19	1.080	1.080	1.080	1.080	1.006	385
2025-08-18	1.090	1.100	1.075	1.075	1.001	689

← NewerPage 5 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.