Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 105,300 |
| 2021-11-11 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 134,500 |
| 2021-11-10 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | 263,500 |
| 2021-11-09 | 615.00 | 640.00 | 615.00 | 625.00 | 625.00 | 536,200 |
| 2021-11-08 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 111,800 |
| 2021-11-05 | 615.00 | 640.00 | 610.00 | 620.00 | 620.00 | 290,600 |
| 2021-11-04 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 100,700 |
| 2021-11-03 | 620.00 | 620.00 | 595.00 | 615.00 | 615.00 | 377,700 |
| 2021-11-02 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | 107,000 |
| 2021-11-01 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | 334,700 |
| 2021-10-29 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 163,300 |
| 2021-10-28 | 660.00 | 660.00 | 620.00 | 640.00 | 640.00 | 380,300 |
| 2021-10-27 | 625.00 | 665.00 | 625.00 | 640.00 | 640.00 | 414,000 |
| 2021-10-26 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 176,000 |
| 2021-10-25 | 645.00 | 650.00 | 620.00 | 640.00 | 640.00 | 450,100 |
| 2021-10-22 | 640.00 | 650.00 | 615.00 | 635.00 | 635.00 | 429,300 |
| 2021-10-21 | 635.00 | 645.00 | 625.00 | 635.00 | 635.00 | 199,200 |
| 2021-10-19 | 630.00 | 655.00 | 620.00 | 635.00 | 635.00 | 147,300 |
| 2021-10-18 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 163,600 |
| 2021-10-15 | 625.00 | 640.00 | 620.00 | 630.00 | 630.00 | 135,900 |
| 2021-10-14 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 276,900 |
← NewerPage 21 of 21 · 1,221 trading days
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.