Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 404.00 | 404.00 | 396.00 | 404.00 | 404.00 | 38,600 |
| 2022-11-01 | 394.00 | 404.00 | 392.00 | 398.00 | 398.00 | 25,600 |
| 2022-10-31 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 23,000 |
| 2022-10-28 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 22,000 |
| 2022-10-27 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 90,400 |
| 2022-10-26 | 404.00 | 404.00 | 392.00 | 392.00 | 392.00 | 15,900 |
| 2022-10-25 | 402.00 | 402.00 | 392.00 | 396.00 | 396.00 | 12,500 |
| 2022-10-24 | 390.00 | 404.00 | 390.00 | 392.00 | 392.00 | 23,900 |
| 2022-10-21 | 398.00 | 402.00 | 390.00 | 390.00 | 390.00 | 65,100 |
| 2022-10-20 | 376.00 | 386.00 | 376.00 | 386.00 | 386.00 | 6,300 |
| 2022-10-19 | 394.00 | 394.00 | 372.00 | 376.00 | 376.00 | 34,500 |
| 2022-10-18 | 388.00 | 390.00 | 380.00 | 382.00 | 382.00 | 24,300 |
| 2022-10-17 | 398.00 | 400.00 | 390.00 | 390.00 | 390.00 | 21,500 |
| 2022-10-14 | 400.00 | 408.00 | 386.00 | 386.00 | 386.00 | 25,100 |
| 2022-10-13 | 396.00 | 412.00 | 396.00 | 400.00 | 400.00 | 10,400 |
| 2022-10-12 | 412.00 | 412.00 | 394.00 | 396.00 | 396.00 | 60,200 |
| 2022-10-11 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 1,900 |
| 2022-10-10 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 29,200 |
| 2022-10-07 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 94,600 |
| 2022-10-06 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 9,500 |
| 2022-10-05 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 18,800 |
| 2022-10-04 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | 3,900 |
| 2022-10-03 | 404.00 | 416.00 | 404.00 | 406.00 | 406.00 | 19,300 |
| 2022-09-30 | 404.00 | 406.00 | 396.00 | 404.00 | 404.00 | 20,700 |
| 2022-09-29 | 410.00 | 420.00 | 404.00 | 404.00 | 404.00 | 52,400 |
| 2022-09-28 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 9,700 |
| 2022-09-27 | 402.00 | 414.00 | 398.00 | 400.00 | 400.00 | 65,200 |
| 2022-09-26 | 412.00 | 412.00 | 402.00 | 402.00 | 402.00 | 58,000 |
| 2022-09-23 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | 33,700 |
| 2022-09-22 | 418.00 | 418.00 | 400.00 | 416.00 | 416.00 | 53,600 |
| 2022-09-21 | 412.00 | 418.00 | 406.00 | 418.00 | 418.00 | 102,700 |
| 2022-09-20 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 25,800 |
| 2022-09-19 | 420.00 | 424.00 | 418.00 | 418.00 | 418.00 | 32,200 |
| 2022-09-16 | 426.00 | 426.00 | 410.00 | 420.00 | 420.00 | 66,500 |
| 2022-09-15 | 420.00 | 428.00 | 418.00 | 428.00 | 428.00 | 40,800 |
| 2022-09-14 | 424.00 | 424.00 | 416.00 | 420.00 | 420.00 | 31,900 |
| 2022-09-13 | 424.00 | 426.00 | 414.00 | 416.00 | 416.00 | 113,100 |
| 2022-09-12 | 424.00 | 424.00 | 416.00 | 424.00 | 424.00 | 71,900 |
| 2022-09-09 | 420.00 | 424.00 | 414.00 | 424.00 | 424.00 | 16,300 |
| 2022-09-08 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | 93,600 |
| 2022-09-07 | 424.00 | 424.00 | 412.00 | 420.00 | 420.00 | 92,300 |
| 2022-09-06 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | 83,300 |
| 2022-09-05 | 414.00 | 422.00 | 412.00 | 418.00 | 418.00 | 16,100 |
| 2022-09-02 | 414.00 | 426.00 | 412.00 | 414.00 | 414.00 | 21,900 |
| 2022-09-01 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 221,200 |
| 2022-08-31 | 412.00 | 414.00 | 408.00 | 414.00 | 414.00 | 40,900 |
| 2022-08-30 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | 75,500 |
| 2022-08-29 | 410.00 | 416.00 | 400.00 | 414.00 | 414.00 | 82,800 |
| 2022-08-26 | 404.00 | 416.00 | 400.00 | 410.00 | 410.00 | 66,000 |
| 2022-08-25 | 412.00 | 412.00 | 402.00 | 404.00 | 404.00 | 80,400 |
| 2022-08-24 | 424.00 | 430.00 | 408.00 | 412.00 | 412.00 | 45,400 |
| 2022-08-23 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | 84,600 |
| 2022-08-22 | 428.00 | 438.00 | 420.00 | 420.00 | 420.00 | 108,700 |
| 2022-08-19 | 438.00 | 440.00 | 416.00 | 428.00 | 428.00 | 136,500 |
| 2022-08-18 | 440.00 | 464.00 | 436.00 | 438.00 | 438.00 | 154,200 |
| 2022-08-16 | 440.00 | 472.00 | 434.00 | 440.00 | 440.00 | 249,000 |
| 2022-08-15 | 434.00 | 444.00 | 430.00 | 440.00 | 440.00 | 188,600 |
| 2022-08-12 | 436.00 | 444.00 | 428.00 | 434.00 | 434.00 | 256,800 |
| 2022-08-11 | 426.00 | 440.00 | 422.00 | 428.00 | 428.00 | 47,100 |
| 2022-08-10 | 434.00 | 434.00 | 414.00 | 426.00 | 426.00 | 140,700 |
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.