Aneka Tambang (Persero) TBK (PT) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2026-10-16 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 7 |
| 2026-10-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-10-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,077 |
| 2026-10-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-10-12 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 313 |
| 2026-10-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-10-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-10-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 892 |
| 2026-10-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-10-05 | 1.195 | 1.195 | 1.120 | 1.120 | 1.120 | 890 |
| 2026-10-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-10-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-09-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-09-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2026-09-28 | 0.980 | 1.065 | 0.980 | 1.065 | 1.065 | 2,784 |
| 2026-09-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-09-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 53 |
| 2026-09-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 151 |
| 2026-09-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2026-09-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 22 |
Page 1 of 1 · 21 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.