Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 11,100 |
| 2023-01-25 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 69,000 |
| 2023-01-24 | 376.00 | 380.00 | 374.00 | 376.00 | 376.00 | 60,900 |
| 2023-01-20 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 8,900 |
| 2023-01-19 | 376.00 | 388.00 | 376.00 | 380.00 | 380.00 | 57,700 |
| 2023-01-18 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 3,600 |
| 2023-01-17 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | 13,700 |
| 2023-01-16 | 388.00 | 390.00 | 374.00 | 388.00 | 388.00 | 20,400 |
| 2023-01-13 | 396.00 | 396.00 | 372.00 | 388.00 | 388.00 | 17,100 |
| 2023-01-12 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | 8,100 |
| 2023-01-11 | 376.00 | 392.00 | 374.00 | 374.00 | 374.00 | 41,000 |
| 2023-01-10 | 390.00 | 394.00 | 376.00 | 376.00 | 376.00 | 32,700 |
| 2023-01-09 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 7,300 |
| 2023-01-06 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | 10,600 |
| 2023-01-05 | 390.00 | 400.00 | 388.00 | 388.00 | 388.00 | 588,500 |
| 2023-01-04 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 39,100 |
| 2023-01-03 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 6,900 |
| 2023-01-02 | 390.00 | 390.00 | 378.00 | 378.00 | 378.00 | 10,900 |
| 2022-12-30 | 382.00 | 392.00 | 380.00 | 392.00 | 392.00 | 500 |
| 2022-12-29 | 394.00 | 394.00 | 382.00 | 382.00 | 382.00 | 13,700 |
| 2022-12-28 | 384.00 | 398.00 | 380.00 | 380.00 | 380.00 | 17,600 |
| 2022-12-27 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,200 |
| 2022-12-26 | 388.00 | 398.00 | 378.00 | 384.00 | 384.00 | 11,600 |
| 2022-12-23 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 6,500 |
| 2022-12-22 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | 4,100 |
| 2022-12-21 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | 10,200 |
| 2022-12-20 | 394.00 | 394.00 | 382.00 | 394.00 | 394.00 | 400 |
| 2022-12-19 | 396.00 | 396.00 | 380.00 | 396.00 | 396.00 | 6,900 |
| 2022-12-16 | 386.00 | 400.00 | 386.00 | 396.00 | 396.00 | 8,700 |
| 2022-12-15 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 2,000 |
| 2022-12-14 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2022-12-13 | 390.00 | 402.00 | 382.00 | 402.00 | 402.00 | 10,200 |
| 2022-12-12 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 15,200 |
| 2022-12-09 | 390.00 | 398.00 | 388.00 | 388.00 | 388.00 | 54,800 |
| 2022-12-08 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 7,600 |
| 2022-12-07 | 396.00 | 400.00 | 390.00 | 400.00 | 400.00 | 27,400 |
| 2022-12-06 | 402.00 | 404.00 | 396.00 | 402.00 | 402.00 | 33,400 |
| 2022-12-05 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | 14,300 |
| 2022-12-02 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 61,400 |
| 2022-12-01 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 17,700 |
| 2022-11-30 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 36,800 |
| 2022-11-29 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | 38,100 |
| 2022-11-28 | 394.00 | 394.00 | 386.00 | 390.00 | 390.00 | 287,900 |
| 2022-11-25 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 66,800 |
| 2022-11-24 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | 117,800 |
| 2022-11-23 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 30,800 |
| 2022-11-22 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 4,300 |
| 2022-11-21 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1,200 |
| 2022-11-18 | 406.00 | 410.00 | 400.00 | 400.00 | 400.00 | 20,200 |
| 2022-11-17 | 392.00 | 426.00 | 392.00 | 406.00 | 406.00 | 99,200 |
| 2022-11-16 | 404.00 | 404.00 | 390.00 | 392.00 | 392.00 | 49,500 |
| 2022-11-15 | 404.00 | 406.00 | 394.00 | 404.00 | 404.00 | 38,000 |
| 2022-11-14 | 402.00 | 406.00 | 394.00 | 398.00 | 398.00 | 32,500 |
| 2022-11-11 | 400.00 | 406.00 | 400.00 | 400.00 | 400.00 | 11,400 |
| 2022-11-10 | 406.00 | 406.00 | 394.00 | 394.00 | 394.00 | 6,500 |
| 2022-11-09 | 394.00 | 406.00 | 390.00 | 400.00 | 400.00 | 28,200 |
| 2022-11-08 | 404.00 | 404.00 | 394.00 | 402.00 | 402.00 | 8,400 |
| 2022-11-07 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 18,700 |
| 2022-11-04 | 394.00 | 400.00 | 392.00 | 400.00 | 400.00 | 46,800 |
| 2022-11-03 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 17,900 |
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.