Aneka Tambang (Persero) TBK (PT) historical data

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

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
2026-09-18	0.980	0.980	0.980	0.980	0.980	0
2026-09-17	0.980	0.980	0.980	0.980	0.980	0
2026-09-16	0.980	0.980	0.980	0.980	0.980	0
2026-09-15	0.980	0.980	0.980	0.980	0.980	0
2026-09-14	0.980	0.980	0.980	0.980	0.980	23
2026-09-11	0.980	0.980	0.980	0.980	0.980	0
2026-09-10	0.920	0.990	0.900	0.980	0.980	1,823
2026-09-09	0.920	0.920	0.920	0.920	0.920	0
2026-09-08	0.920	0.920	0.920	0.920	0.920	0
2026-09-07	0.920	0.920	0.920	0.920	0.920	0
2026-09-04	0.920	0.920	0.920	0.920	0.920	0
2026-09-03	0.920	0.920	0.920	0.920	0.920	1
2026-09-02	0.940	0.940	0.920	0.920	0.920	1,662
2026-09-01	0.940	0.940	0.940	0.940	0.940	0
2026-08-31	0.940	0.940	0.940	0.940	0.940	0
2026-08-28	0.940	0.940	0.940	0.940	0.940	181
2026-08-27	0.935	0.935	0.935	0.935	0.935	0
2026-08-26	0.935	0.935	0.935	0.935	0.935	0
2026-08-25	0.935	0.935	0.935	0.935	0.935	0
2026-08-24	0.935	0.935	0.935	0.935	0.935	0
2026-08-21	0.935	0.935	0.935	0.935	0.935	0
2026-08-20	0.935	0.935	0.935	0.935	0.935	0
2026-08-19	0.935	0.935	0.935	0.935	0.935	0
2026-08-18	0.950	0.950	0.935	0.935	0.935	84
2026-08-17	0.950	0.950	0.950	0.950	0.950	84
2026-08-14	0.940	0.940	0.940	0.940	0.940	0
2026-08-13	0.940	0.940	0.940	0.940	0.940	84
2026-08-12	0.920	0.920	0.920	0.920	0.920	0
2026-08-11	0.920	0.920	0.920	0.920	0.920	0
2026-08-10	0.920	0.920	0.920	0.920	0.920	0
2026-08-07	0.920	0.920	0.920	0.920	0.920	0
2026-08-06	0.910	0.920	0.895	0.920	0.920	3,450
2026-08-05	0.910	0.910	0.910	0.910	0.910	525
2026-08-04	0.900	0.900	0.900	0.900	0.900	0
2026-08-03	0.900	0.900	0.900	0.900	0.900	0
2026-07-31	0.900	0.900	0.900	0.900	0.900	0
2026-07-30	0.900	0.900	0.900	0.900	0.900	0
2026-07-29	0.900	0.900	0.900	0.900	0.900	0
2026-07-28	0.900	0.900	0.900	0.900	0.900	0

Page 1 of 3 · 130 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.