Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.095	1.100	1.095	1.100	1.024	1,009
2025-08-14	1.095	1.095	1.095	1.095	1.020	789
2025-08-13	1.130	1.130	1.130	1.130	1.052	0
2025-08-12	1.130	1.130	1.130	1.130	1.052	460
2025-08-11	1.125	1.125	1.125	1.125	1.048	149
2025-08-08	1.155	1.155	1.155	1.155	1.076	0
2025-08-07	1.155	1.155	1.155	1.155	1.076	11
2025-08-06	1.140	1.140	1.140	1.140	1.062	5,000
2025-08-05	1.135	1.135	1.135	1.135	1.057	0
2025-08-04	1.135	1.135	1.135	1.135	1.057	50
2025-08-01	1.115	1.170	1.115	1.130	1.052	35,748
2025-07-31	1.120	1.120	1.105	1.105	1.029	1,077
2025-07-30	1.105	1.105	1.105	1.105	1.029	310
2025-07-29	1.105	1.105	1.105	1.105	1.029	366
2025-07-28	1.105	1.105	1.105	1.105	1.029	0
2025-07-25	1.105	1.105	1.105	1.105	1.029	0
2025-07-24	1.105	1.105	1.105	1.105	1.029	0
2025-07-23	1.105	1.105	1.105	1.105	1.029	81
2025-07-22	1.105	1.105	1.105	1.105	1.029	35
2025-07-21	1.105	1.105	1.105	1.105	1.029	0
2025-07-18	1.105	1.105	1.105	1.105	1.029	0
2025-07-17	1.105	1.105	1.105	1.105	1.029	90
2025-07-16	1.110	1.110	1.105	1.105	1.029	268
2025-07-15	1.110	1.110	1.110	1.110	1.034	0
2025-07-14	1.110	1.110	1.110	1.110	1.034	0
2025-07-11	1.190	1.190	1.110	1.110	1.034	7,957
2025-07-10	1.125	1.125	1.125	1.125	1.048	0
2025-07-09	1.125	1.125	1.125	1.125	1.048	0
2025-07-08	1.125	1.125	1.125	1.125	1.048	0
2025-07-07	1.125	1.125	1.125	1.125	1.048	0
2025-07-04	1.125	1.125	1.125	1.125	1.048	0
2025-07-03	1.125	1.125	1.125	1.125	1.048	16
2025-07-02	1.115	1.115	1.110	1.110	1.034	1,107
2025-07-01	1.110	1.110	1.110	1.110	1.034	0
2025-06-30	1.110	1.110	1.110	1.110	1.034	0
2025-06-27	1.110	1.110	1.110	1.110	1.034	0
2025-06-26	1.110	1.110	1.110	1.110	1.034	0
2025-06-25	1.110	1.110	1.110	1.110	1.034	0
2025-06-24	1.125	1.125	1.110	1.110	1.034	650
2025-06-23	1.110	1.110	1.110	1.110	1.034	2,600
2025-06-20	1.050	1.055	1.050	1.055	0.929	761
2025-06-19	0.995	0.995	0.995	0.995	0.876	0
2025-06-18	0.990	0.995	0.990	0.995	0.876	2,360
2025-06-17	0.830	0.830	0.830	0.830	0.731	0
2025-06-16	0.830	0.830	0.830	0.830	0.731	0
2025-06-13	0.830	0.830	0.830	0.830	0.731	0
2025-06-12	0.830	0.830	0.830	0.830	0.731	0
2025-06-11	0.830	0.830	0.830	0.830	0.731	603
2025-06-10	0.805	0.805	0.805	0.805	0.709	0
2025-06-06	0.805	0.805	0.805	0.805	0.709	0
2025-06-05	0.805	0.805	0.805	0.805	0.709	855
2025-06-04	0.800	0.800	0.800	0.800	0.705	0
2025-06-03	0.800	0.800	0.800	0.800	0.705	746
2025-06-02	0.805	0.805	0.800	0.800	0.705	1,005
2025-05-30	0.830	0.830	0.805	0.830	0.731	3,158
2025-05-29	0.900	0.900	0.900	0.900	0.793	0
2025-05-28	0.900	0.900	0.900	0.900	0.793	0
2025-05-27	0.900	0.900	0.900	0.900	0.793	0
2025-05-26	0.900	0.900	0.900	0.900	0.793	1,144
2025-05-23	0.900	0.900	0.900	0.900	0.793	0

← NewerPage 6 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.