Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.995	0.995	0.995	0.995	0.876	0
2025-02-24	0.995	0.995	0.995	0.995	0.876	0
2025-02-21	0.995	0.995	0.995	0.995	0.876	0
2025-02-20	0.995	0.995	0.995	0.995	0.876	0
2025-02-19	0.995	0.995	0.995	0.995	0.876	638
2025-02-18	1.000	1.000	1.000	1.000	0.881	0
2025-02-17	0.970	1.000	0.970	1.000	0.881	501
2025-02-14	0.970	0.970	0.970	0.970	0.854	0
2025-02-13	0.980	0.980	0.970	0.970	0.854	837
2025-02-12	0.970	0.970	0.970	0.970	0.854	0
2025-02-11	0.980	0.980	0.970	0.970	0.854	1,371
2025-02-10	0.950	0.950	0.950	0.950	0.837	2
2025-02-07	0.900	0.900	0.900	0.900	0.793	1
2025-02-06	0.900	0.900	0.900	0.900	0.793	0
2025-02-05	0.900	0.900	0.900	0.900	0.793	1
2025-02-04	0.900	0.900	0.900	0.900	0.793	1
2025-02-03	0.900	0.900	0.900	0.900	0.793	816
2025-01-31	0.900	0.900	0.900	0.900	0.793	0
2025-01-30	0.900	0.900	0.900	0.900	0.793	0
2025-01-29	0.900	0.900	0.900	0.900	0.793	0
2025-01-28	0.900	0.900	0.900	0.900	0.793	0
2025-01-24	0.900	0.900	0.900	0.900	0.793	563
2025-01-23	0.890	0.890	0.890	0.890	0.784	1
2025-01-22	0.890	0.890	0.890	0.890	0.784	0
2025-01-21	0.890	0.890	0.890	0.890	0.784	873
2025-01-20	0.890	0.890	0.890	0.890	0.784	0
2025-01-17	0.890	0.890	0.890	0.890	0.784	0
2025-01-16	0.890	0.890	0.890	0.890	0.784	0
2025-01-15	0.890	0.890	0.890	0.890	0.784	0
2025-01-14	0.890	0.890	0.890	0.890	0.784	0
2025-01-13	0.890	0.890	0.890	0.890	0.784	0
2025-01-10	0.890	0.890	0.890	0.890	0.784	0
2025-01-09	0.890	0.890	0.890	0.890	0.784	1
2025-01-08	0.900	0.900	0.900	0.900	0.793	0
2025-01-07	0.900	0.900	0.900	0.900	0.793	0
2025-01-06	0.900	0.900	0.900	0.900	0.793	55
2025-01-03	0.900	0.900	0.900	0.900	0.793	2,000
2025-01-02	0.900	0.900	0.900	0.900	0.793	0
2024-12-31	0.900	0.900	0.900	0.900	0.793	0
2024-12-30	0.900	0.900	0.900	0.900	0.793	0
2024-12-27	0.900	0.900	0.900	0.900	0.793	529
2024-12-24	0.940	0.940	0.940	0.940	0.828	0
2024-12-23	0.940	0.940	0.940	0.940	0.828	0
2024-12-20	0.940	0.940	0.940	0.940	0.828	0
2024-12-19	0.940	0.940	0.940	0.940	0.828	0
2024-12-18	0.940	0.940	0.940	0.940	0.828	0
2024-12-17	0.940	0.940	0.940	0.940	0.828	0
2024-12-16	0.940	0.940	0.940	0.940	0.828	0
2024-12-13	0.940	0.940	0.940	0.940	0.828	0
2024-12-12	0.940	0.940	0.940	0.940	0.828	0
2024-12-11	0.940	0.940	0.940	0.940	0.828	0
2024-12-10	0.940	0.940	0.940	0.940	0.828	0
2024-12-09	0.940	0.940	0.940	0.940	0.828	0
2024-12-06	0.940	0.940	0.940	0.940	0.828	500
2024-12-05	0.900	0.900	0.900	0.900	0.793	0
2024-12-04	0.900	0.900	0.900	0.900	0.793	0
2024-12-03	0.900	0.900	0.900	0.900	0.793	0
2024-12-02	0.900	0.900	0.900	0.900	0.793	0
2024-11-29	0.895	0.900	0.895	0.900	0.793	606
2024-11-28	0.905	0.905	0.900	0.900	0.793	740

← NewerPage 8 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.