Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 394.00 | 400.00 | 392.00 | 396.00 | 396.00 | 11,800 |
| 2024-01-25 | 396.00 | 410.00 | 394.00 | 394.00 | 394.00 | 27,200 |
| 2024-01-24 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | 13,300 |
| 2024-01-23 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 24,600 |
| 2024-01-22 | 392.00 | 420.00 | 392.00 | 404.00 | 404.00 | 26,600 |
| 2024-01-19 | 388.00 | 420.00 | 388.00 | 394.00 | 394.00 | 27,800 |
| 2024-01-18 | 392.00 | 410.00 | 390.00 | 394.00 | 394.00 | 32,800 |
| 2024-01-17 | 408.00 | 408.00 | 394.00 | 396.00 | 396.00 | 21,200 |
| 2024-01-16 | 404.00 | 410.00 | 400.00 | 400.00 | 400.00 | 14,100 |
| 2024-01-15 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 41,800 |
| 2024-01-12 | 402.00 | 408.00 | 396.00 | 402.00 | 402.00 | 26,700 |
| 2024-01-11 | 416.00 | 420.00 | 394.00 | 400.00 | 400.00 | 136,400 |
| 2024-01-10 | 390.00 | 458.00 | 384.00 | 418.00 | 418.00 | 679,800 |
| 2024-01-09 | 410.00 | 410.00 | 370.00 | 386.00 | 386.00 | 263,300 |
| 2024-01-08 | 410.00 | 420.00 | 400.00 | 412.00 | 412.00 | 85,900 |
| 2024-01-05 | 452.00 | 452.00 | 404.00 | 426.00 | 426.00 | 242,000 |
| 2024-01-04 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | 214,300 |
| 2024-01-03 | 478.00 | 478.00 | 444.00 | 460.00 | 460.00 | 240,400 |
| 2024-01-02 | 500.00 | 510.00 | 462.00 | 478.00 | 478.00 | 255,600 |
| 2023-12-29 | 490.00 | 565.00 | 450.00 | 500.00 | 500.00 | 3,422,700 |
| 2023-12-28 | 515.00 | 515.00 | 464.00 | 496.00 | 496.00 | 1,348,700 |
| 2023-12-27 | 418.00 | 520.00 | 418.00 | 498.00 | 498.00 | 6,333,100 |
| 2023-12-22 | 360.00 | 450.00 | 360.00 | 416.00 | 416.00 | 4,348,400 |
| 2023-12-21 | 362.00 | 378.00 | 360.00 | 360.00 | 360.00 | 273,300 |
| 2023-12-20 | 354.00 | 360.00 | 352.00 | 360.00 | 360.00 | 73,500 |
| 2023-12-19 | 356.00 | 362.00 | 354.00 | 358.00 | 358.00 | 1,200 |
| 2023-12-18 | 354.00 | 362.00 | 354.00 | 362.00 | 362.00 | 41,600 |
| 2023-12-15 | 352.00 | 370.00 | 352.00 | 352.00 | 352.00 | 31,800 |
| 2023-12-14 | 364.00 | 370.00 | 354.00 | 354.00 | 354.00 | 53,400 |
| 2023-12-13 | 352.00 | 364.00 | 352.00 | 364.00 | 364.00 | 3,700 |
| 2023-12-12 | 356.00 | 370.00 | 352.00 | 352.00 | 352.00 | 180,300 |
| 2023-12-11 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | 14,000 |
| 2023-12-08 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 16,100 |
| 2023-12-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 28,400 |
| 2023-12-06 | 360.00 | 374.00 | 360.00 | 360.00 | 360.00 | 44,500 |
| 2023-12-05 | 376.00 | 376.00 | 364.00 | 366.00 | 366.00 | 28,100 |
| 2023-12-04 | 360.00 | 378.00 | 360.00 | 374.00 | 374.00 | 44,600 |
| 2023-12-01 | 362.00 | 378.00 | 360.00 | 360.00 | 360.00 | 48,900 |
| 2023-11-30 | 368.00 | 372.00 | 360.00 | 370.00 | 370.00 | 34,300 |
| 2023-11-29 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | 52,700 |
| 2023-11-28 | 362.00 | 372.00 | 360.00 | 360.00 | 360.00 | 83,200 |
| 2023-11-27 | 370.00 | 370.00 | 354.00 | 362.00 | 362.00 | 30,000 |
| 2023-11-24 | 366.00 | 380.00 | 358.00 | 358.00 | 358.00 | 114,000 |
| 2023-11-23 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 49,300 |
| 2023-11-22 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 300 |
| 2023-11-21 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 2,300 |
| 2023-11-20 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 7,600 |
| 2023-11-17 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 23,700 |
| 2023-11-16 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 13,400 |
| 2023-11-15 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 7,800 |
| 2023-11-14 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 34,500 |
| 2023-11-13 | 360.00 | 362.00 | 350.00 | 358.00 | 358.00 | 44,700 |
| 2023-11-10 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 14,300 |
| 2023-11-09 | 366.00 | 366.00 | 352.00 | 352.00 | 352.00 | 302,100 |
| 2023-11-08 | 350.00 | 410.00 | 350.00 | 366.00 | 366.00 | 137,400 |
| 2023-11-07 | 356.00 | 356.00 | 342.00 | 350.00 | 350.00 | 16,900 |
| 2023-11-06 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 8,700 |
| 2023-11-03 | 348.00 | 356.00 | 348.00 | 348.00 | 348.00 | 4,000 |
| 2023-11-02 | 342.00 | 354.00 | 342.00 | 354.00 | 354.00 | 51,300 |
| 2023-11-01 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 112,300 |
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.