Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 8,600 |
| 2023-10-30 | 346.00 | 350.00 | 338.00 | 342.00 | 342.00 | 36,400 |
| 2023-10-27 | 358.00 | 358.00 | 342.00 | 342.00 | 342.00 | 12,900 |
| 2023-10-26 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2,500 |
| 2023-10-25 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 14,100 |
| 2023-10-24 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 29,400 |
| 2023-10-23 | 350.00 | 354.00 | 342.00 | 344.00 | 344.00 | 11,200 |
| 2023-10-20 | 336.00 | 348.00 | 334.00 | 342.00 | 342.00 | 175,000 |
| 2023-10-19 | 356.00 | 356.00 | 338.00 | 338.00 | 338.00 | 184,600 |
| 2023-10-18 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 101,200 |
| 2023-10-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 458,000 |
| 2023-10-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,200 |
| 2023-10-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 22,500 |
| 2023-10-12 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 24,100 |
| 2023-10-11 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 3,000 |
| 2023-10-10 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 14,900 |
| 2023-10-09 | 352.00 | 354.00 | 350.00 | 354.00 | 354.00 | 36,300 |
| 2023-10-06 | 354.00 | 356.00 | 352.00 | 356.00 | 356.00 | 24,200 |
| 2023-10-05 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | 128,400 |
| 2023-10-04 | 352.00 | 360.00 | 352.00 | 352.00 | 352.00 | 20,400 |
| 2023-10-03 | 354.00 | 360.00 | 350.00 | 360.00 | 360.00 | 19,200 |
| 2023-10-02 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | 55,700 |
| 2023-09-29 | 352.00 | 362.00 | 352.00 | 354.00 | 354.00 | 1,300 |
| 2023-09-27 | 352.00 | 364.00 | 352.00 | 352.00 | 352.00 | 8,400 |
| 2023-09-26 | 364.00 | 366.00 | 354.00 | 354.00 | 354.00 | 32,700 |
| 2023-09-25 | 352.00 | 364.00 | 352.00 | 354.00 | 354.00 | 4,700 |
| 2023-09-22 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | 102,500 |
| 2023-09-21 | 356.00 | 366.00 | 356.00 | 356.00 | 356.00 | 4,000 |
| 2023-09-20 | 360.00 | 366.00 | 356.00 | 356.00 | 356.00 | 15,200 |
| 2023-09-19 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 800 |
| 2023-09-18 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 4,800 |
| 2023-09-15 | 358.00 | 360.00 | 354.00 | 354.00 | 354.00 | 13,700 |
| 2023-09-14 | 350.00 | 358.00 | 350.00 | 356.00 | 356.00 | 19,900 |
| 2023-09-13 | 352.00 | 360.00 | 352.00 | 352.00 | 352.00 | 33,900 |
| 2023-09-12 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 39,300 |
| 2023-09-11 | 358.00 | 360.00 | 352.00 | 358.00 | 358.00 | 54,600 |
| 2023-09-08 | 348.00 | 366.00 | 348.00 | 356.00 | 356.00 | 339,800 |
| 2023-09-07 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 15,400 |
| 2023-09-06 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | 106,000 |
| 2023-09-05 | 350.00 | 352.00 | 340.00 | 350.00 | 350.00 | 138,800 |
| 2023-09-04 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 38,600 |
| 2023-09-01 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 19,500 |
| 2023-08-31 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 70,300 |
| 2023-08-30 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 12,900 |
| 2023-08-29 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 27,600 |
| 2023-08-28 | 344.00 | 350.00 | 332.00 | 340.00 | 340.00 | 105,600 |
| 2023-08-25 | 346.00 | 354.00 | 346.00 | 348.00 | 348.00 | 8,500 |
| 2023-08-24 | 346.00 | 358.00 | 344.00 | 348.00 | 348.00 | 14,200 |
| 2023-08-23 | 346.00 | 356.00 | 346.00 | 346.00 | 346.00 | 24,200 |
| 2023-08-22 | 356.00 | 364.00 | 348.00 | 350.00 | 350.00 | 41,900 |
| 2023-08-21 | 352.00 | 356.00 | 342.00 | 352.00 | 352.00 | 12,000 |
| 2023-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,300 |
| 2023-08-16 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 29,500 |
| 2023-08-15 | 358.00 | 358.00 | 342.00 | 350.00 | 350.00 | 14,500 |
| 2023-08-14 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 5,000 |
| 2023-08-11 | 350.00 | 360.00 | 344.00 | 360.00 | 360.00 | 30,200 |
| 2023-08-10 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | 2,300 |
| 2023-08-09 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 900 |
| 2023-08-08 | 350.00 | 360.00 | 350.00 | 352.00 | 352.00 | 3,100 |
| 2023-08-07 | 356.00 | 356.00 | 342.00 | 356.00 | 356.00 | 11,200 |
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.