Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 344.00 | 352.00 | 338.00 | 340.00 | 340.00 | 40,900 |
| 2023-08-03 | 362.00 | 362.00 | 338.00 | 340.00 | 340.00 | 27,400 |
| 2023-08-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,400 |
| 2023-08-01 | 350.00 | 360.00 | 344.00 | 344.00 | 344.00 | 13,000 |
| 2023-07-31 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 3,300 |
| 2023-07-28 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 2,700 |
| 2023-07-27 | 352.00 | 360.00 | 346.00 | 346.00 | 346.00 | 21,800 |
| 2023-07-26 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | 9,500 |
| 2023-07-25 | 364.00 | 366.00 | 364.00 | 364.00 | 364.00 | 700 |
| 2023-07-24 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 37,600 |
| 2023-07-21 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 4,100 |
| 2023-07-20 | 350.00 | 366.00 | 346.00 | 360.00 | 360.00 | 6,400 |
| 2023-07-18 | 366.00 | 370.00 | 356.00 | 358.00 | 358.00 | 22,400 |
| 2023-07-17 | 368.00 | 368.00 | 358.00 | 366.00 | 366.00 | 15,900 |
| 2023-07-14 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 9,700 |
| 2023-07-13 | 370.00 | 376.00 | 356.00 | 370.00 | 370.00 | 38,900 |
| 2023-07-12 | 350.00 | 360.00 | 350.00 | 354.00 | 354.00 | 12,900 |
| 2023-07-11 | 366.00 | 366.00 | 352.00 | 352.00 | 352.00 | 15,500 |
| 2023-07-10 | 348.00 | 380.00 | 348.00 | 350.00 | 350.00 | 50,100 |
| 2023-07-07 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 214,100 |
| 2023-07-06 | 348.00 | 352.00 | 346.00 | 348.00 | 348.00 | 9,100 |
| 2023-07-05 | 348.00 | 352.00 | 348.00 | 348.00 | 348.00 | 25,900 |
| 2023-07-04 | 344.00 | 354.00 | 344.00 | 354.00 | 354.00 | 18,400 |
| 2023-07-03 | 344.00 | 354.00 | 338.00 | 342.00 | 342.00 | 14,600 |
| 2023-06-27 | 354.00 | 354.00 | 340.00 | 350.00 | 350.00 | 9,000 |
| 2023-06-26 | 334.00 | 346.00 | 332.00 | 344.00 | 344.00 | 32,700 |
| 2023-06-23 | 340.00 | 342.00 | 334.00 | 334.00 | 334.00 | 19,600 |
| 2023-06-22 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 2,100 |
| 2023-06-21 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 2,500 |
| 2023-06-20 | 346.00 | 346.00 | 336.00 | 338.00 | 338.00 | 17,700 |
| 2023-06-19 | 344.00 | 348.00 | 332.00 | 338.00 | 338.00 | 16,100 |
| 2023-06-16 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 20,100 |
| 2023-06-15 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 11,300 |
| 2023-06-14 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 15,600 |
| 2023-06-13 | 352.00 | 354.00 | 338.00 | 346.00 | 346.00 | 114,500 |
| 2023-06-12 | 352.00 | 352.00 | 344.00 | 348.00 | 348.00 | 4,300 |
| 2023-06-09 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 4,300 |
| 2023-06-08 | 342.00 | 344.00 | 340.00 | 344.00 | 344.00 | 26,700 |
| 2023-06-07 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 21,800 |
| 2023-06-06 | 350.00 | 354.00 | 344.00 | 344.00 | 344.00 | 17,800 |
| 2023-06-05 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | 59,100 |
| 2023-05-31 | 344.00 | 354.00 | 344.00 | 348.00 | 348.00 | 11,600 |
| 2023-05-30 | 346.00 | 356.00 | 344.00 | 348.00 | 348.00 | 23,300 |
| 2023-05-29 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | 4,600 |
| 2023-05-26 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 1,300 |
| 2023-05-25 | 344.00 | 352.00 | 340.00 | 352.00 | 352.00 | 20,200 |
| 2023-05-24 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 3,900 |
| 2023-05-23 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 3,200 |
| 2023-05-22 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 12,700 |
| 2023-05-19 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | 14,500 |
| 2023-05-17 | 352.00 | 366.00 | 346.00 | 350.00 | 350.00 | 7,300 |
| 2023-05-16 | 354.00 | 358.00 | 344.00 | 344.00 | 344.00 | 19,500 |
| 2023-05-15 | 356.00 | 356.00 | 346.00 | 354.00 | 354.00 | 3,800 |
| 2023-05-12 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 11,400 |
| 2023-05-11 | 368.00 | 368.00 | 346.00 | 360.00 | 360.00 | 32,200 |
| 2023-05-10 | 360.00 | 362.00 | 348.00 | 362.00 | 362.00 | 27,100 |
| 2023-05-09 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | 12,900 |
| 2023-05-08 | 348.00 | 364.00 | 348.00 | 362.00 | 362.00 | 8,500 |
| 2023-05-05 | 366.00 | 366.00 | 346.00 | 348.00 | 348.00 | 73,400 |
| 2023-05-04 | 354.00 | 370.00 | 348.00 | 366.00 | 366.00 | 21,400 |
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.