Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 20,100 |
| 2024-05-07 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 60,600 |
| 2024-05-06 | 374.00 | 378.00 | 372.00 | 376.00 | 376.00 | 29,000 |
| 2024-05-03 | 378.00 | 384.00 | 376.00 | 380.00 | 380.00 | 31,500 |
| 2024-05-02 | 388.00 | 388.00 | 376.00 | 384.00 | 384.00 | 48,600 |
| 2024-04-30 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 32,100 |
| 2024-04-29 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | 52,700 |
| 2024-04-26 | 370.00 | 396.00 | 370.00 | 380.00 | 380.00 | 39,900 |
| 2024-04-25 | 380.00 | 380.00 | 372.00 | 378.00 | 378.00 | 2,900 |
| 2024-04-24 | 378.00 | 378.00 | 368.00 | 378.00 | 378.00 | 55,500 |
| 2024-04-23 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | 17,800 |
| 2024-04-22 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 12,200 |
| 2024-04-19 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | 31,300 |
| 2024-04-18 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 6,700 |
| 2024-04-17 | 382.00 | 382.00 | 368.00 | 376.00 | 376.00 | 111,900 |
| 2024-04-16 | 380.00 | 388.00 | 378.00 | 386.00 | 386.00 | 20,000 |
| 2024-04-05 | 390.00 | 396.00 | 370.00 | 394.00 | 394.00 | 5,800 |
| 2024-04-04 | 386.00 | 396.00 | 386.00 | 394.00 | 394.00 | 73,200 |
| 2024-04-03 | 390.00 | 390.00 | 374.00 | 386.00 | 386.00 | 33,600 |
| 2024-04-02 | 380.00 | 384.00 | 370.00 | 376.00 | 376.00 | 73,600 |
| 2024-04-01 | 390.00 | 450.00 | 352.00 | 364.00 | 364.00 | 1,063,600 |
| 2024-03-28 | 380.00 | 384.00 | 372.00 | 378.00 | 378.00 | 37,500 |
| 2024-03-27 | 382.00 | 382.00 | 370.00 | 372.00 | 372.00 | 36,800 |
| 2024-03-26 | 384.00 | 384.00 | 378.00 | 384.00 | 384.00 | 17,200 |
| 2024-03-25 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 31,000 |
| 2024-03-22 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 4,300 |
| 2024-03-21 | 376.00 | 380.00 | 372.00 | 380.00 | 380.00 | 27,700 |
| 2024-03-20 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 25,100 |
| 2024-03-19 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | 46,500 |
| 2024-03-18 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 43,900 |
| 2024-03-15 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | 19,600 |
| 2024-03-14 | 386.00 | 386.00 | 374.00 | 376.00 | 376.00 | 23,100 |
| 2024-03-13 | 374.00 | 388.00 | 374.00 | 374.00 | 374.00 | 32,900 |
| 2024-03-08 | 382.00 | 390.00 | 374.00 | 374.00 | 374.00 | 60,900 |
| 2024-03-07 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | 22,600 |
| 2024-03-06 | 390.00 | 390.00 | 368.00 | 378.00 | 378.00 | 101,500 |
| 2024-03-05 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 8,600 |
| 2024-03-04 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 10,200 |
| 2024-03-01 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 6,500 |
| 2024-02-29 | 382.00 | 388.00 | 380.00 | 384.00 | 384.00 | 21,900 |
| 2024-02-28 | 386.00 | 392.00 | 366.00 | 388.00 | 388.00 | 121,700 |
| 2024-02-27 | 390.00 | 398.00 | 390.00 | 390.00 | 390.00 | 23,600 |
| 2024-02-26 | 394.00 | 394.00 | 386.00 | 390.00 | 390.00 | 75,800 |
| 2024-02-23 | 384.00 | 402.00 | 384.00 | 388.00 | 388.00 | 48,600 |
| 2024-02-22 | 398.00 | 398.00 | 382.00 | 382.00 | 382.00 | 106,100 |
| 2024-02-21 | 412.00 | 412.00 | 398.00 | 398.00 | 398.00 | 64,000 |
| 2024-02-20 | 404.00 | 440.00 | 400.00 | 412.00 | 412.00 | 464,000 |
| 2024-02-19 | 404.00 | 410.00 | 396.00 | 406.00 | 406.00 | 205,700 |
| 2024-02-16 | 394.00 | 418.00 | 394.00 | 404.00 | 404.00 | 7,200 |
| 2024-02-15 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | 42,700 |
| 2024-02-13 | 396.00 | 408.00 | 390.00 | 400.00 | 400.00 | 64,200 |
| 2024-02-12 | 398.00 | 400.00 | 392.00 | 396.00 | 396.00 | 18,700 |
| 2024-02-07 | 396.00 | 412.00 | 394.00 | 400.00 | 400.00 | 180,200 |
| 2024-02-06 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 14,100 |
| 2024-02-05 | 392.00 | 400.00 | 392.00 | 398.00 | 398.00 | 2,800 |
| 2024-02-02 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5,000 |
| 2024-02-01 | 392.00 | 400.00 | 390.00 | 392.00 | 392.00 | 13,800 |
| 2024-01-31 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 4,200 |
| 2024-01-30 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 5,700 |
| 2024-01-29 | 400.00 | 408.00 | 392.00 | 404.00 | 404.00 | 11,600 |
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.