Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 344.00 | 370.00 | 342.00 | 364.00 | 364.00 | 107,000 |
| 2024-08-07 | 338.00 | 352.00 | 338.00 | 348.00 | 348.00 | 49,400 |
| 2024-08-06 | 336.00 | 350.00 | 336.00 | 338.00 | 338.00 | 80,300 |
| 2024-08-05 | 352.00 | 354.00 | 338.00 | 338.00 | 338.00 | 75,900 |
| 2024-08-02 | 344.00 | 354.00 | 336.00 | 352.00 | 352.00 | 95,700 |
| 2024-08-01 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 114,500 |
| 2024-07-31 | 338.00 | 342.00 | 328.00 | 336.00 | 336.00 | 189,200 |
| 2024-07-30 | 330.00 | 342.00 | 330.00 | 338.00 | 338.00 | 83,400 |
| 2024-07-29 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | 180,900 |
| 2024-07-26 | 332.00 | 352.00 | 332.00 | 344.00 | 344.00 | 177,100 |
| 2024-07-25 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 64,700 |
| 2024-07-24 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 42,600 |
| 2024-07-23 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 55,800 |
| 2024-07-22 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 69,800 |
| 2024-07-19 | 336.00 | 346.00 | 336.00 | 346.00 | 346.00 | 29,700 |
| 2024-07-18 | 338.00 | 342.00 | 336.00 | 342.00 | 342.00 | 30,900 |
| 2024-07-17 | 340.00 | 350.00 | 334.00 | 336.00 | 336.00 | 46,000 |
| 2024-07-16 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 172,400 |
| 2024-07-15 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 34,500 |
| 2024-07-12 | 334.00 | 344.00 | 328.00 | 330.00 | 330.00 | 49,900 |
| 2024-07-11 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 27,400 |
| 2024-07-10 | 346.00 | 346.00 | 332.00 | 336.00 | 336.00 | 56,100 |
| 2024-07-09 | 324.00 | 350.00 | 324.00 | 346.00 | 346.00 | 209,200 |
| 2024-07-08 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 55,100 |
| 2024-07-05 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 111,700 |
| 2024-07-04 | 320.00 | 328.00 | 318.00 | 324.00 | 324.00 | 57,900 |
| 2024-07-03 | 318.00 | 328.00 | 318.00 | 320.00 | 320.00 | 50,500 |
| 2024-07-02 | 320.00 | 338.00 | 316.00 | 320.00 | 320.00 | 84,600 |
| 2024-07-01 | 326.00 | 326.00 | 308.00 | 322.00 | 322.00 | 87,600 |
| 2024-06-28 | 340.00 | 340.00 | 322.00 | 322.00 | 322.00 | 400,600 |
| 2024-06-27 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 38,700 |
| 2024-06-26 | 350.00 | 358.00 | 340.00 | 344.00 | 344.00 | 105,000 |
| 2024-06-25 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 61,600 |
| 2024-06-24 | 362.00 | 362.00 | 346.00 | 348.00 | 348.00 | 6,400 |
| 2024-06-21 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | 30,600 |
| 2024-06-20 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 111,900 |
| 2024-06-19 | 350.00 | 362.00 | 346.00 | 346.00 | 346.00 | 42,200 |
| 2024-06-14 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 57,800 |
| 2024-06-13 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 89,400 |
| 2024-06-12 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 15,800 |
| 2024-06-11 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | 28,200 |
| 2024-06-10 | 358.00 | 366.00 | 352.00 | 352.00 | 352.00 | 118,400 |
| 2024-06-07 | 360.00 | 388.00 | 360.00 | 362.00 | 362.00 | 68,700 |
| 2024-06-06 | 356.00 | 364.00 | 356.00 | 360.00 | 360.00 | 41,000 |
| 2024-06-05 | 358.00 | 364.00 | 356.00 | 356.00 | 356.00 | 60,600 |
| 2024-06-04 | 356.00 | 358.00 | 356.00 | 356.00 | 356.00 | 41,900 |
| 2024-06-03 | 356.00 | 368.00 | 356.00 | 358.00 | 358.00 | 76,000 |
| 2024-05-31 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 28,300 |
| 2024-05-30 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 36,200 |
| 2024-05-29 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 122,200 |
| 2024-05-28 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 47,600 |
| 2024-05-27 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 107,900 |
| 2024-05-22 | 362.00 | 366.00 | 360.00 | 366.00 | 366.00 | 61,900 |
| 2024-05-21 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | 24,600 |
| 2024-05-20 | 368.00 | 368.00 | 364.00 | 364.00 | 364.00 | 103,700 |
| 2024-05-17 | 368.00 | 374.00 | 366.00 | 368.00 | 368.00 | 80,600 |
| 2024-05-16 | 362.00 | 378.00 | 362.00 | 368.00 | 368.00 | 63,400 |
| 2024-05-15 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | 47,900 |
| 2024-05-14 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 9,900 |
| 2024-05-13 | 370.00 | 376.00 | 368.00 | 368.00 | 368.00 | 55,300 |
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.