Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 150,500 |
| 2022-02-04 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 81,300 |
| 2022-02-03 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | 68,900 |
| 2022-02-02 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | 159,900 |
| 2022-01-31 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | 69,500 |
| 2022-01-28 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 284,000 |
| 2022-01-27 | 610.00 | 630.00 | 600.00 | 610.00 | 610.00 | 327,000 |
| 2022-01-26 | 635.00 | 640.00 | 610.00 | 610.00 | 610.00 | 115,700 |
| 2022-01-25 | 615.00 | 665.00 | 610.00 | 620.00 | 620.00 | 335,700 |
| 2022-01-24 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 272,600 |
| 2022-01-21 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 149,800 |
| 2022-01-20 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 164,100 |
| 2022-01-19 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 511,000 |
| 2022-01-18 | 640.00 | 660.00 | 615.00 | 630.00 | 630.00 | 521,400 |
| 2022-01-17 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 206,300 |
| 2022-01-14 | 640.00 | 660.00 | 640.00 | 640.00 | 640.00 | 178,500 |
| 2022-01-13 | 650.00 | 670.00 | 640.00 | 640.00 | 640.00 | 456,100 |
| 2022-01-12 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 321,400 |
| 2022-01-11 | 650.00 | 685.00 | 645.00 | 665.00 | 665.00 | 758,900 |
| 2022-01-10 | 670.00 | 680.00 | 640.00 | 645.00 | 645.00 | 1,322,400 |
| 2022-01-07 | 675.00 | 730.00 | 660.00 | 670.00 | 670.00 | 1,379,800 |
| 2022-01-06 | 705.00 | 705.00 | 660.00 | 670.00 | 670.00 | 1,814,200 |
| 2022-01-05 | 730.00 | 730.00 | 695.00 | 705.00 | 705.00 | 542,600 |
| 2022-01-04 | 745.00 | 755.00 | 705.00 | 730.00 | 730.00 | 695,800 |
| 2022-01-03 | 850.00 | 885.00 | 745.00 | 745.00 | 745.00 | 4,726,500 |
| 2021-12-30 | 640.00 | 800.00 | 640.00 | 800.00 | 800.00 | 7,292,000 |
| 2021-12-29 | 665.00 | 680.00 | 635.00 | 640.00 | 640.00 | 798,700 |
| 2021-12-28 | 720.00 | 730.00 | 680.00 | 680.00 | 680.00 | 555,800 |
| 2021-12-27 | 670.00 | 740.00 | 670.00 | 710.00 | 710.00 | 2,477,900 |
| 2021-12-24 | 665.00 | 680.00 | 635.00 | 655.00 | 655.00 | 580,200 |
| 2021-12-23 | 710.00 | 770.00 | 665.00 | 665.00 | 665.00 | 2,132,900 |
| 2021-12-22 | 705.00 | 715.00 | 665.00 | 710.00 | 710.00 | 1,695,600 |
| 2021-12-21 | 790.00 | 940.00 | 710.00 | 710.00 | 710.00 | 14,555,700 |
| 2021-12-20 | 660.00 | 760.00 | 660.00 | 760.00 | 760.00 | 4,832,200 |
| 2021-12-17 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 63,800 |
| 2021-12-16 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 117,100 |
| 2021-12-15 | 605.00 | 620.00 | 605.00 | 610.00 | 610.00 | 92,200 |
| 2021-12-14 | 630.00 | 645.00 | 600.00 | 605.00 | 605.00 | 199,800 |
| 2021-12-13 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 160,200 |
| 2021-12-10 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | 157,900 |
| 2021-12-09 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 107,000 |
| 2021-12-08 | 635.00 | 635.00 | 585.00 | 625.00 | 625.00 | 543,000 |
| 2021-12-07 | 615.00 | 640.00 | 615.00 | 620.00 | 620.00 | 193,000 |
| 2021-12-06 | 655.00 | 655.00 | 615.00 | 615.00 | 615.00 | 419,400 |
| 2021-12-03 | 695.00 | 710.00 | 650.00 | 655.00 | 655.00 | 486,400 |
| 2021-12-02 | 695.00 | 715.00 | 675.00 | 695.00 | 695.00 | 330,000 |
| 2021-12-01 | 745.00 | 750.00 | 690.00 | 690.00 | 690.00 | 1,096,600 |
| 2021-11-30 | 675.00 | 795.00 | 675.00 | 740.00 | 740.00 | 4,961,200 |
| 2021-11-29 | 630.00 | 695.00 | 625.00 | 675.00 | 675.00 | 898,000 |
| 2021-11-26 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 221,900 |
| 2021-11-25 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 226,000 |
| 2021-11-24 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 184,700 |
| 2021-11-23 | 635.00 | 645.00 | 625.00 | 635.00 | 635.00 | 161,200 |
| 2021-11-22 | 625.00 | 645.00 | 615.00 | 635.00 | 635.00 | 268,000 |
| 2021-11-19 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 120,100 |
| 2021-11-18 | 615.00 | 630.00 | 605.00 | 620.00 | 620.00 | 334,200 |
| 2021-11-17 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 76,800 |
| 2021-11-16 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 142,100 |
| 2021-11-15 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 220,000 |
| 2021-11-12 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 105,300 |
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.