Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 488.00 | 515.00 | 476.00 | 476.00 | 476.00 | 82,000 |
| 2026-07-24 | 476.00 | 492.00 | 462.00 | 488.00 | 488.00 | 95,000 |
| 2026-07-23 | 480.00 | 484.00 | 470.00 | 478.00 | 478.00 | 188,700 |
| 2026-07-22 | 474.00 | 484.00 | 460.00 | 476.00 | 476.00 | 95,200 |
| 2026-07-21 | 478.00 | 484.00 | 466.00 | 474.00 | 474.00 | 245,900 |
| 2026-07-20 | 488.00 | 540.00 | 468.00 | 478.00 | 478.00 | 1,307,800 |
| 2026-07-17 | 492.00 | 496.00 | 472.00 | 488.00 | 488.00 | 87,000 |
| 2026-07-16 | 474.00 | 498.00 | 470.00 | 480.00 | 480.00 | 123,200 |
| 2026-07-15 | 468.00 | 492.00 | 468.00 | 474.00 | 474.00 | 109,300 |
| 2026-07-14 | 472.00 | 472.00 | 456.00 | 464.00 | 464.00 | 337,600 |
| 2026-07-13 | 462.00 | 480.00 | 456.00 | 472.00 | 472.00 | 137,600 |
| 2026-07-10 | 468.00 | 470.00 | 458.00 | 460.00 | 460.00 | 48,600 |
| 2026-07-09 | 462.00 | 468.00 | 456.00 | 462.00 | 462.00 | 109,100 |
| 2026-07-08 | 486.00 | 486.00 | 460.00 | 468.00 | 468.00 | 160,400 |
| 2026-07-07 | 484.00 | 490.00 | 474.00 | 486.00 | 486.00 | 213,500 |
| 2026-07-06 | 494.00 | 496.00 | 466.00 | 480.00 | 480.00 | 279,200 |
| 2026-07-03 | 488.00 | 510.00 | 488.00 | 492.00 | 492.00 | 709,400 |
| 2026-07-02 | 466.00 | 585.00 | 462.00 | 488.00 | 488.00 | 3,233,600 |
| 2026-07-01 | 460.00 | 470.00 | 452.00 | 470.00 | 470.00 | 86,500 |
| 2026-06-30 | 478.00 | 478.00 | 458.00 | 470.00 | 470.00 | 62,600 |
| 2026-06-29 | 480.00 | 482.00 | 460.00 | 478.00 | 478.00 | 53,400 |
| 2026-06-26 | 468.00 | 484.00 | 444.00 | 480.00 | 480.00 | 49,900 |
| 2026-06-25 | 462.00 | 464.00 | 448.00 | 460.00 | 460.00 | 93,700 |
| 2026-06-24 | 480.00 | 482.00 | 460.00 | 460.00 | 460.00 | 48,300 |
| 2026-06-23 | 476.00 | 482.00 | 464.00 | 482.00 | 482.00 | 50,500 |
| 2026-06-22 | 482.00 | 482.00 | 454.00 | 476.00 | 476.00 | 65,600 |
| 2026-06-19 | 474.00 | 484.00 | 470.00 | 480.00 | 480.00 | 31,100 |
| 2026-06-18 | 466.00 | 480.00 | 458.00 | 472.00 | 472.00 | 45,100 |
| 2026-06-17 | 480.00 | 482.00 | 464.00 | 466.00 | 466.00 | 39,400 |
| 2026-06-16 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2026-06-15 | 484.00 | 486.00 | 472.00 | 484.00 | 484.00 | 80,000 |
| 2026-06-12 | 476.00 | 486.00 | 474.00 | 474.00 | 474.00 | 26,800 |
| 2026-06-11 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | 137,900 |
| 2026-06-10 | 478.00 | 498.00 | 472.00 | 484.00 | 484.00 | 55,800 |
| 2026-06-09 | 448.00 | 480.00 | 448.00 | 478.00 | 478.00 | 78,100 |
| 2026-06-08 | 494.00 | 494.00 | 446.00 | 466.00 | 466.00 | 57,200 |
| 2026-06-05 | 498.00 | 498.00 | 470.00 | 494.00 | 494.00 | 11,600 |
| 2026-06-04 | 468.00 | 500.00 | 452.00 | 496.00 | 496.00 | 110,700 |
| 2026-06-03 | 498.00 | 515.00 | 470.00 | 470.00 | 470.00 | 196,800 |
| 2026-06-02 | 498.00 | 500.00 | 474.00 | 498.00 | 498.00 | 45,200 |
| 2026-06-01 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-05-29 | 500.00 | 500.00 | 474.00 | 498.00 | 498.00 | 21,200 |
| 2026-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-26 | 505.00 | 505.00 | 484.00 | 500.00 | 500.00 | 24,100 |
| 2026-05-25 | 488.00 | 505.00 | 454.00 | 505.00 | 505.00 | 33,100 |
| 2026-05-22 | 476.00 | 490.00 | 450.00 | 488.00 | 488.00 | 101,400 |
| 2026-05-21 | 494.00 | 494.00 | 452.00 | 480.00 | 480.00 | 335,800 |
| 2026-05-20 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | 110,800 |
| 2026-05-19 | 500.00 | 510.00 | 494.00 | 498.00 | 498.00 | 61,900 |
| 2026-05-18 | 515.00 | 515.00 | 492.00 | 500.00 | 500.00 | 294,000 |
| 2026-05-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-05-13 | 535.00 | 535.00 | 510.00 | 525.00 | 525.00 | 103,200 |
| 2026-05-12 | 530.00 | 590.00 | 505.00 | 530.00 | 530.00 | 285,200 |
| 2026-05-11 | 510.00 | 530.00 | 505.00 | 525.00 | 525.00 | 197,400 |
| 2026-05-08 | 540.00 | 540.00 | 500.00 | 505.00 | 505.00 | 170,200 |
| 2026-05-07 | 550.00 | 550.00 | 520.00 | 535.00 | 535.00 | 197,500 |
| 2026-05-06 | 555.00 | 560.00 | 515.00 | 550.00 | 550.00 | 193,900 |
| 2026-05-05 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 58,900 |
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.