Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 370.00 | 370.00 | 354.00 | 354.00 | 354.00 | 45,300 |
| 2023-05-02 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | 5,300 |
| 2023-04-28 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 4,500 |
| 2023-04-27 | 358.00 | 366.00 | 356.00 | 360.00 | 360.00 | 35,000 |
| 2023-04-26 | 370.00 | 370.00 | 354.00 | 358.00 | 358.00 | 39,900 |
| 2023-04-18 | 360.00 | 368.00 | 348.00 | 354.00 | 354.00 | 56,200 |
| 2023-04-17 | 368.00 | 370.00 | 358.00 | 368.00 | 368.00 | 23,300 |
| 2023-04-14 | 360.00 | 368.00 | 358.00 | 368.00 | 368.00 | 34,900 |
| 2023-04-13 | 378.00 | 378.00 | 358.00 | 360.00 | 360.00 | 68,500 |
| 2023-04-12 | 374.00 | 378.00 | 370.00 | 378.00 | 378.00 | 5,800 |
| 2023-04-11 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 11,600 |
| 2023-04-10 | 374.00 | 380.00 | 370.00 | 370.00 | 370.00 | 94,000 |
| 2023-04-06 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 48,400 |
| 2023-04-05 | 374.00 | 378.00 | 364.00 | 372.00 | 372.00 | 28,500 |
| 2023-04-04 | 360.00 | 402.00 | 360.00 | 362.00 | 362.00 | 3,525,900 |
| 2023-04-03 | 360.00 | 382.00 | 358.00 | 360.00 | 360.00 | 1,952,800 |
| 2023-03-31 | 376.00 | 384.00 | 360.00 | 360.00 | 360.00 | 2,704,100 |
| 2023-03-30 | 370.00 | 380.00 | 370.00 | 374.00 | 374.00 | 48,100 |
| 2023-03-29 | 370.00 | 376.00 | 362.00 | 370.00 | 370.00 | 111,300 |
| 2023-03-28 | 360.00 | 372.00 | 358.00 | 368.00 | 368.00 | 94,600 |
| 2023-03-27 | 352.00 | 364.00 | 352.00 | 362.00 | 362.00 | 15,200 |
| 2023-03-24 | 370.00 | 372.00 | 342.00 | 352.00 | 352.00 | 232,200 |
| 2023-03-21 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 20,000 |
| 2023-03-20 | 352.00 | 368.00 | 350.00 | 366.00 | 366.00 | 150,200 |
| 2023-03-17 | 360.00 | 360.00 | 348.00 | 360.00 | 360.00 | 33,100 |
| 2023-03-16 | 370.00 | 370.00 | 356.00 | 356.00 | 356.00 | 5,300 |
| 2023-03-15 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 18,800 |
| 2023-03-14 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | 8,200 |
| 2023-03-13 | 366.00 | 370.00 | 364.00 | 364.00 | 364.00 | 16,200 |
| 2023-03-10 | 374.00 | 374.00 | 364.00 | 366.00 | 366.00 | 2,200 |
| 2023-03-09 | 370.00 | 374.00 | 366.00 | 374.00 | 374.00 | 800 |
| 2023-03-08 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 1,700 |
| 2023-03-07 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 100 |
| 2023-03-06 | 364.00 | 372.00 | 364.00 | 372.00 | 372.00 | 17,800 |
| 2023-03-03 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | 17,600 |
| 2023-03-02 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 3,300 |
| 2023-03-01 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 7,100 |
| 2023-02-28 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 31,200 |
| 2023-02-27 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 25,100 |
| 2023-02-24 | 370.00 | 378.00 | 370.00 | 378.00 | 378.00 | 6,400 |
| 2023-02-23 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 17,700 |
| 2023-02-22 | 374.00 | 382.00 | 370.00 | 370.00 | 370.00 | 48,100 |
| 2023-02-21 | 382.00 | 382.00 | 370.00 | 374.00 | 374.00 | 11,200 |
| 2023-02-20 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 16,500 |
| 2023-02-17 | 372.00 | 382.00 | 372.00 | 374.00 | 374.00 | 6,100 |
| 2023-02-16 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | 18,500 |
| 2023-02-15 | 380.00 | 386.00 | 376.00 | 382.00 | 382.00 | 50,800 |
| 2023-02-14 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 15,200 |
| 2023-02-13 | 376.00 | 378.00 | 370.00 | 370.00 | 370.00 | 61,900 |
| 2023-02-10 | 370.00 | 380.00 | 368.00 | 372.00 | 372.00 | 16,000 |
| 2023-02-09 | 370.00 | 378.00 | 370.00 | 370.00 | 370.00 | 8,000 |
| 2023-02-08 | 370.00 | 382.00 | 370.00 | 370.00 | 370.00 | 20,500 |
| 2023-02-07 | 380.00 | 380.00 | 368.00 | 378.00 | 378.00 | 33,700 |
| 2023-02-06 | 374.00 | 382.00 | 368.00 | 380.00 | 380.00 | 25,700 |
| 2023-02-03 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | 19,100 |
| 2023-02-02 | 370.00 | 382.00 | 364.00 | 376.00 | 376.00 | 77,700 |
| 2023-02-01 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 63,400 |
| 2023-01-31 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 11,100 |
| 2023-01-30 | 368.00 | 368.00 | 346.00 | 366.00 | 366.00 | 95,100 |
| 2023-01-27 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 58,400 |
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.