Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 398.00 | 400.00 | 368.00 | 394.00 | 394.00 | 227,300 |
| 2022-05-12 | 420.00 | 420.00 | 392.00 | 394.00 | 394.00 | 347,800 |
| 2022-05-11 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 352,500 |
| 2022-05-10 | 458.00 | 460.00 | 450.00 | 450.00 | 450.00 | 35,700 |
| 2022-05-09 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 49,100 |
| 2022-04-28 | 466.00 | 472.00 | 464.00 | 470.00 | 470.00 | 71,800 |
| 2022-04-27 | 464.00 | 470.00 | 464.00 | 466.00 | 466.00 | 40,400 |
| 2022-04-26 | 466.00 | 474.00 | 462.00 | 464.00 | 464.00 | 36,500 |
| 2022-04-25 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | 88,400 |
| 2022-04-22 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | 21,000 |
| 2022-04-21 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 128,400 |
| 2022-04-20 | 476.00 | 476.00 | 462.00 | 472.00 | 472.00 | 137,300 |
| 2022-04-19 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | 39,000 |
| 2022-04-18 | 478.00 | 486.00 | 478.00 | 480.00 | 480.00 | 43,200 |
| 2022-04-14 | 486.00 | 486.00 | 474.00 | 478.00 | 478.00 | 142,900 |
| 2022-04-13 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | 38,200 |
| 2022-04-12 | 496.00 | 496.00 | 482.00 | 490.00 | 490.00 | 59,800 |
| 2022-04-11 | 500.00 | 500.00 | 480.00 | 496.00 | 496.00 | 408,800 |
| 2022-04-08 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 54,200 |
| 2022-04-07 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 47,400 |
| 2022-04-06 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 75,300 |
| 2022-04-05 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 41,400 |
| 2022-04-04 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 43,300 |
| 2022-04-01 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 13,400 |
| 2022-03-31 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 41,300 |
| 2022-03-30 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 32,500 |
| 2022-03-29 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | 83,300 |
| 2022-03-28 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 78,900 |
| 2022-03-25 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 42,900 |
| 2022-03-24 | 520.00 | 550.00 | 500.00 | 515.00 | 515.00 | 164,600 |
| 2022-03-23 | 510.00 | 540.00 | 510.00 | 515.00 | 515.00 | 73,100 |
| 2022-03-22 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | 281,400 |
| 2022-03-21 | 570.00 | 570.00 | 525.00 | 530.00 | 530.00 | 581,500 |
| 2022-03-18 | 488.00 | 585.00 | 488.00 | 560.00 | 560.00 | 1,281,000 |
| 2022-03-17 | 472.00 | 510.00 | 470.00 | 488.00 | 488.00 | 170,400 |
| 2022-03-16 | 482.00 | 488.00 | 464.00 | 470.00 | 470.00 | 120,500 |
| 2022-03-15 | 490.00 | 496.00 | 474.00 | 488.00 | 488.00 | 30,400 |
| 2022-03-14 | 496.00 | 496.00 | 486.00 | 488.00 | 488.00 | 42,900 |
| 2022-03-11 | 490.00 | 496.00 | 486.00 | 492.00 | 492.00 | 17,100 |
| 2022-03-10 | 480.00 | 500.00 | 478.00 | 490.00 | 490.00 | 39,300 |
| 2022-03-09 | 472.00 | 480.00 | 460.00 | 480.00 | 480.00 | 46,700 |
| 2022-03-08 | 480.00 | 480.00 | 462.00 | 470.00 | 470.00 | 147,900 |
| 2022-03-07 | 505.00 | 510.00 | 472.00 | 480.00 | 480.00 | 268,000 |
| 2022-03-04 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | 475,100 |
| 2022-03-02 | 560.00 | 560.00 | 530.00 | 540.00 | 540.00 | 77,900 |
| 2022-03-01 | 550.00 | 560.00 | 535.00 | 560.00 | 560.00 | 208,000 |
| 2022-02-25 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 128,800 |
| 2022-02-24 | 595.00 | 595.00 | 545.00 | 555.00 | 555.00 | 569,200 |
| 2022-02-23 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | 286,200 |
| 2022-02-22 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | 117,300 |
| 2022-02-21 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 206,800 |
| 2022-02-18 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 222,300 |
| 2022-02-17 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 126,700 |
| 2022-02-16 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | 355,900 |
| 2022-02-15 | 630.00 | 630.00 | 595.00 | 600.00 | 600.00 | 1,020,600 |
| 2022-02-14 | 615.00 | 630.00 | 610.00 | 615.00 | 615.00 | 56,600 |
| 2022-02-11 | 625.00 | 640.00 | 610.00 | 610.00 | 610.00 | 108,500 |
| 2022-02-10 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | 106,100 |
| 2022-02-09 | 620.00 | 630.00 | 610.00 | 630.00 | 630.00 | 362,600 |
| 2022-02-08 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 142,400 |
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.