Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 390.00 | 442.00 | 364.00 | 434.00 | 434.00 | 293,500 |
| 2026-10-16 | 428.00 | 428.00 | 380.00 | 390.00 | 390.00 | 393,100 |
| 2026-10-15 | 438.00 | 446.00 | 426.00 | 440.00 | 440.00 | 20,900 |
| 2026-10-14 | 436.00 | 442.00 | 428.00 | 438.00 | 438.00 | 21,500 |
| 2026-10-13 | 430.00 | 438.00 | 420.00 | 436.00 | 436.00 | 74,700 |
| 2026-10-12 | 428.00 | 446.00 | 428.00 | 430.00 | 430.00 | 49,400 |
| 2026-10-09 | 452.00 | 452.00 | 438.00 | 442.00 | 442.00 | 48,100 |
| 2026-10-08 | 440.00 | 452.00 | 434.00 | 452.00 | 452.00 | 23,200 |
| 2026-10-07 | 430.00 | 460.00 | 428.00 | 438.00 | 438.00 | 218,600 |
| 2026-10-06 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | 21,300 |
| 2026-10-05 | 430.00 | 438.00 | 418.00 | 432.00 | 432.00 | 37,000 |
| 2026-10-02 | 452.00 | 452.00 | 426.00 | 440.00 | 440.00 | 52,600 |
| 2026-10-01 | 442.00 | 444.00 | 430.00 | 444.00 | 444.00 | 16,200 |
| 2026-09-30 | 448.00 | 448.00 | 438.00 | 444.00 | 444.00 | 11,500 |
| 2026-09-29 | 436.00 | 448.00 | 430.00 | 448.00 | 448.00 | 139,900 |
| 2026-09-28 | 458.00 | 458.00 | 430.00 | 438.00 | 438.00 | 219,200 |
| 2026-09-25 | 438.00 | 454.00 | 436.00 | 436.00 | 436.00 | 153,400 |
| 2026-09-24 | 450.00 | 450.00 | 436.00 | 444.00 | 444.00 | 75,900 |
| 2026-09-23 | 444.00 | 448.00 | 432.00 | 448.00 | 448.00 | 66,000 |
| 2026-09-22 | 464.00 | 464.00 | 442.00 | 442.00 | 442.00 | 270,000 |
| 2026-09-21 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | 99,200 |
| 2026-09-18 | 458.00 | 458.00 | 444.00 | 450.00 | 450.00 | 58,400 |
| 2026-09-17 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | 28,700 |
| 2026-09-16 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 81,800 |
| 2026-09-15 | 462.00 | 462.00 | 454.00 | 456.00 | 456.00 | 186,200 |
| 2026-09-14 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | 19,500 |
| 2026-09-11 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | 60,100 |
| 2026-09-10 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | 186,600 |
| 2026-09-09 | 466.00 | 468.00 | 462.00 | 468.00 | 468.00 | 42,800 |
| 2026-09-08 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | 44,600 |
| 2026-09-07 | 462.00 | 470.00 | 460.00 | 470.00 | 470.00 | 56,200 |
| 2026-09-04 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | 52,700 |
| 2026-09-03 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | 35,600 |
| 2026-09-02 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | 34,900 |
| 2026-09-01 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 50,700 |
| 2026-08-31 | 468.00 | 468.00 | 460.00 | 462.00 | 462.00 | 54,400 |
| 2026-08-28 | 462.00 | 468.00 | 460.00 | 468.00 | 468.00 | 130,100 |
| 2026-08-27 | 470.00 | 470.00 | 462.00 | 466.00 | 466.00 | 26,800 |
| 2026-08-26 | 470.00 | 470.00 | 458.00 | 468.00 | 468.00 | 47,700 |
| 2026-08-25 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2026-08-24 | 472.00 | 472.00 | 456.00 | 470.00 | 470.00 | 133,700 |
| 2026-08-21 | 464.00 | 472.00 | 462.00 | 472.00 | 472.00 | 125,200 |
| 2026-08-20 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | 35,500 |
| 2026-08-19 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 95,600 |
| 2026-08-18 | 462.00 | 470.00 | 456.00 | 464.00 | 464.00 | 89,500 |
| 2026-08-17 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-08-14 | 452.00 | 462.00 | 450.00 | 462.00 | 462.00 | 69,900 |
| 2026-08-13 | 460.00 | 462.00 | 454.00 | 456.00 | 456.00 | 33,600 |
| 2026-08-12 | 460.00 | 468.00 | 458.00 | 460.00 | 460.00 | 38,000 |
| 2026-08-11 | 472.00 | 472.00 | 454.00 | 454.00 | 454.00 | 109,300 |
| 2026-08-10 | 470.00 | 474.00 | 468.00 | 474.00 | 474.00 | 83,300 |
| 2026-08-07 | 468.00 | 472.00 | 458.00 | 470.00 | 470.00 | 108,000 |
| 2026-08-06 | 470.00 | 474.00 | 460.00 | 460.00 | 460.00 | 76,400 |
| 2026-08-05 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 150,300 |
| 2026-08-04 | 462.00 | 480.00 | 460.00 | 460.00 | 460.00 | 158,400 |
| 2026-08-03 | 478.00 | 480.00 | 450.00 | 460.00 | 460.00 | 120,700 |
| 2026-07-31 | 480.00 | 482.00 | 454.00 | 478.00 | 478.00 | 380,600 |
| 2026-07-30 | 476.00 | 494.00 | 470.00 | 474.00 | 474.00 | 105,100 |
| 2026-07-29 | 478.00 | 500.00 | 468.00 | 480.00 | 480.00 | 172,700 |
| 2026-07-28 | 476.00 | 486.00 | 468.00 | 474.00 | 474.00 | 87,300 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-08 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.