Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.900	0.900	0.900	0.900	0.793	0
2025-05-22	0.980	0.980	0.900	0.900	0.793	2,107
2025-05-21	0.980	0.980	0.980	0.980	0.863	0
2025-05-20	0.980	0.980	0.980	0.980	0.863	0
2025-05-19	0.980	0.980	0.980	0.980	0.863	0
2025-05-16	0.980	0.980	0.980	0.980	0.863	0
2025-05-15	0.980	0.980	0.980	0.980	0.863	0
2025-05-14	0.980	0.980	0.980	0.980	0.863	530
2025-05-13	0.980	1.000	0.980	1.000	0.881	1,279
2025-05-12	1.000	1.000	1.000	1.000	0.881	1,500
2025-05-09	0.950	0.950	0.950	0.950	0.837	0
2025-05-08	0.950	0.950	0.950	0.950	0.837	0
2025-05-07	0.950	0.950	0.950	0.950	0.837	0
2025-05-06	0.950	0.950	0.950	0.950	0.837	0
2025-05-05	0.950	0.950	0.950	0.950	0.837	0
2025-05-02	0.950	0.950	0.950	0.950	0.837	0
2025-05-01	0.950	0.950	0.950	0.950	0.837	0
2025-04-30	0.950	0.950	0.950	0.950	0.837	0
2025-04-29	0.950	0.950	0.950	0.950	0.837	0
2025-04-28	0.950	0.950	0.950	0.950	0.837	10,000
2025-04-24	0.985	0.985	0.985	0.985	0.868	0
2025-04-23	0.985	0.985	0.985	0.985	0.868	0
2025-04-22	0.980	0.985	0.980	0.985	0.868	501
2025-04-17	0.980	0.980	0.980	0.980	0.863	0
2025-04-16	0.980	0.980	0.980	0.980	0.863	851
2025-04-15	0.990	0.990	0.990	0.990	0.872	0
2025-04-14	0.990	0.990	0.990	0.990	0.872	0
2025-04-11	0.990	0.990	0.990	0.990	0.872	0
2025-04-10	0.990	0.990	0.990	0.990	0.872	1,000
2025-04-09	0.995	0.995	0.995	0.995	0.876	0
2025-04-08	0.995	0.995	0.995	0.995	0.876	0
2025-04-07	0.995	0.995	0.995	0.995	0.876	0
2025-04-04	0.995	0.995	0.995	0.995	0.876	0
2025-04-03	0.995	0.995	0.995	0.995	0.876	0
2025-04-02	0.995	0.995	0.995	0.995	0.876	0
2025-04-01	0.995	0.995	0.995	0.995	0.876	0
2025-03-31	0.995	0.995	0.995	0.995	0.876	0
2025-03-28	0.995	0.995	0.995	0.995	0.876	0
2025-03-27	0.995	0.995	0.995	0.995	0.876	0
2025-03-26	0.995	0.995	0.995	0.995	0.876	0
2025-03-25	0.995	0.995	0.995	0.995	0.876	0
2025-03-24	0.995	0.995	0.995	0.995	0.876	0
2025-03-21	0.995	0.995	0.995	0.995	0.876	0
2025-03-20	0.995	0.995	0.995	0.995	0.876	0
2025-03-19	0.995	0.995	0.995	0.995	0.876	0
2025-03-18	0.995	0.995	0.995	0.995	0.876	0
2025-03-17	0.995	0.995	0.995	0.995	0.876	0
2025-03-14	0.995	0.995	0.995	0.995	0.876	0
2025-03-13	0.995	0.995	0.995	0.995	0.876	0
2025-03-12	0.995	0.995	0.995	0.995	0.876	0
2025-03-11	0.995	0.995	0.995	0.995	0.876	0
2025-03-10	0.995	0.995	0.995	0.995	0.876	0
2025-03-07	0.995	0.995	0.995	0.995	0.876	0
2025-03-06	0.995	0.995	0.995	0.995	0.876	0
2025-03-05	0.995	0.995	0.995	0.995	0.876	0
2025-03-04	0.995	0.995	0.995	0.995	0.876	0
2025-03-03	0.995	0.995	0.995	0.995	0.876	0
2025-02-28	0.995	0.995	0.995	0.995	0.876	0
2025-02-27	0.995	0.995	0.995	0.995	0.876	0
2025-02-26	0.995	0.995	0.995	0.995	0.876	0

← NewerPage 7 of 22 · 1,270 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.