Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 434.00 | 434.00 | 414.00 | 426.00 | 426.00 | 140,700 |
| 2022-08-09 | 404.00 | 432.00 | 400.00 | 432.00 | 432.00 | 685,500 |
| 2022-08-08 | 396.00 | 402.00 | 390.00 | 400.00 | 400.00 | 335,700 |
| 2022-08-05 | 386.00 | 396.00 | 386.00 | 390.00 | 390.00 | 61,600 |
| 2022-08-04 | 384.00 | 390.00 | 382.00 | 384.00 | 384.00 | 15,400 |
| 2022-08-03 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 10,600 |
| 2022-08-02 | 392.00 | 396.00 | 380.00 | 390.00 | 390.00 | 56,700 |
| 2022-08-01 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | 25,900 |
| 2022-07-29 | 366.00 | 402.00 | 366.00 | 400.00 | 400.00 | 419,400 |
| 2022-07-28 | 362.00 | 372.00 | 362.00 | 366.00 | 366.00 | 25,700 |
| 2022-07-27 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | 49,300 |
| 2022-07-26 | 378.00 | 378.00 | 354.00 | 362.00 | 362.00 | 64,700 |
| 2022-07-25 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 65,600 |
| 2022-07-22 | 378.00 | 378.00 | 352.00 | 366.00 | 366.00 | 90,400 |
| 2022-07-21 | 378.00 | 378.00 | 358.00 | 372.00 | 372.00 | 98,900 |
| 2022-07-20 | 362.00 | 370.00 | 350.00 | 364.00 | 364.00 | 192,300 |
| 2022-07-19 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 60,200 |
| 2022-07-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1,700 |
| 2022-07-15 | 366.00 | 372.00 | 350.00 | 362.00 | 362.00 | 34,200 |
| 2022-07-14 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | 150,300 |
| 2022-07-13 | 384.00 | 384.00 | 364.00 | 372.00 | 372.00 | 23,700 |
| 2022-07-12 | 374.00 | 398.00 | 362.00 | 384.00 | 384.00 | 86,900 |
| 2022-07-11 | 364.00 | 388.00 | 362.00 | 376.00 | 376.00 | 32,000 |
| 2022-07-08 | 368.00 | 368.00 | 348.00 | 362.00 | 362.00 | 24,900 |
| 2022-07-07 | 370.00 | 376.00 | 358.00 | 368.00 | 368.00 | 50,800 |
| 2022-07-06 | 376.00 | 376.00 | 366.00 | 368.00 | 368.00 | 66,700 |
| 2022-07-05 | 382.00 | 400.00 | 368.00 | 380.00 | 380.00 | 68,500 |
| 2022-07-04 | 398.00 | 398.00 | 368.00 | 384.00 | 384.00 | 108,300 |
| 2022-07-01 | 380.00 | 430.00 | 380.00 | 394.00 | 394.00 | 497,900 |
| 2022-06-30 | 368.00 | 380.00 | 364.00 | 380.00 | 380.00 | 77,800 |
| 2022-06-29 | 370.00 | 378.00 | 366.00 | 368.00 | 368.00 | 49,200 |
| 2022-06-28 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | 34,000 |
| 2022-06-27 | 390.00 | 390.00 | 364.00 | 366.00 | 366.00 | 369,800 |
| 2022-06-24 | 404.00 | 404.00 | 378.00 | 390.00 | 390.00 | 224,600 |
| 2022-06-23 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | 3,900 |
| 2022-06-22 | 410.00 | 414.00 | 400.00 | 408.00 | 408.00 | 73,800 |
| 2022-06-21 | 406.00 | 448.00 | 404.00 | 408.00 | 408.00 | 28,300 |
| 2022-06-20 | 402.00 | 414.00 | 402.00 | 406.00 | 406.00 | 13,700 |
| 2022-06-17 | 408.00 | 408.00 | 396.00 | 402.00 | 402.00 | 121,700 |
| 2022-06-16 | 426.00 | 426.00 | 402.00 | 408.00 | 408.00 | 119,100 |
| 2022-06-15 | 438.00 | 438.00 | 424.00 | 426.00 | 426.00 | 9,700 |
| 2022-06-14 | 434.00 | 448.00 | 424.00 | 438.00 | 438.00 | 6,900 |
| 2022-06-13 | 440.00 | 440.00 | 420.00 | 434.00 | 434.00 | 20,600 |
| 2022-06-10 | 434.00 | 440.00 | 418.00 | 440.00 | 440.00 | 41,000 |
| 2022-06-09 | 432.00 | 442.00 | 432.00 | 434.00 | 434.00 | 158,800 |
| 2022-06-08 | 438.00 | 448.00 | 432.00 | 432.00 | 432.00 | 145,800 |
| 2022-06-07 | 430.00 | 446.00 | 428.00 | 438.00 | 438.00 | 72,900 |
| 2022-06-06 | 428.00 | 448.00 | 420.00 | 430.00 | 430.00 | 76,600 |
| 2022-06-03 | 424.00 | 438.00 | 420.00 | 430.00 | 430.00 | 39,500 |
| 2022-06-02 | 438.00 | 438.00 | 410.00 | 426.00 | 426.00 | 87,700 |
| 2022-05-31 | 428.00 | 440.00 | 428.00 | 438.00 | 438.00 | 124,200 |
| 2022-05-30 | 428.00 | 440.00 | 404.00 | 428.00 | 428.00 | 109,500 |
| 2022-05-27 | 408.00 | 492.00 | 402.00 | 428.00 | 428.00 | 264,500 |
| 2022-05-25 | 402.00 | 410.00 | 402.00 | 408.00 | 408.00 | 44,200 |
| 2022-05-24 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 125,000 |
| 2022-05-23 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 24,800 |
| 2022-05-20 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | 136,800 |
| 2022-05-19 | 406.00 | 410.00 | 398.00 | 400.00 | 400.00 | 52,900 |
| 2022-05-18 | 398.00 | 416.00 | 398.00 | 406.00 | 406.00 | 48,400 |
| 2022-05-17 | 394.00 | 404.00 | 390.00 | 398.00 | 398.00 | 78,200 |
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.