Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | 43,100 |
| 2026-05-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-04-30 | 555.00 | 555.00 | 520.00 | 545.00 | 545.00 | 35,600 |
| 2026-04-29 | 535.00 | 555.00 | 520.00 | 545.00 | 545.00 | 209,400 |
| 2026-04-28 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 83,500 |
| 2026-04-27 | 530.00 | 535.00 | 505.00 | 520.00 | 520.00 | 196,500 |
| 2026-04-24 | 540.00 | 540.00 | 510.00 | 525.00 | 525.00 | 193,800 |
| 2026-04-23 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 65,100 |
| 2026-04-22 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | 69,000 |
| 2026-04-21 | 540.00 | 550.00 | 520.00 | 550.00 | 550.00 | 110,200 |
| 2026-04-20 | 570.00 | 570.00 | 505.00 | 540.00 | 540.00 | 224,600 |
| 2026-04-17 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | 46,100 |
| 2026-04-16 | 560.00 | 585.00 | 550.00 | 570.00 | 570.00 | 304,200 |
| 2026-04-15 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 125,700 |
| 2026-04-14 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 78,800 |
| 2026-04-13 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | 92,000 |
| 2026-04-10 | 520.00 | 570.00 | 520.00 | 540.00 | 540.00 | 122,400 |
| 2026-04-09 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 30,300 |
| 2026-04-08 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 127,400 |
| 2026-04-07 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 52,600 |
| 2026-04-06 | 520.00 | 550.00 | 496.00 | 505.00 | 505.00 | 161,100 |
| 2026-04-02 | 510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 102,700 |
| 2026-04-01 | 500.00 | 530.00 | 500.00 | 510.00 | 510.00 | 87,000 |
| 2026-03-31 | 510.00 | 535.00 | 496.00 | 500.00 | 500.00 | 120,400 |
| 2026-03-30 | 550.00 | 585.00 | 492.00 | 505.00 | 505.00 | 865,900 |
| 2026-03-27 | 535.00 | 600.00 | 530.00 | 560.00 | 560.00 | 604,300 |
| 2026-03-26 | 555.00 | 570.00 | 525.00 | 545.00 | 545.00 | 103,100 |
| 2026-03-25 | 540.00 | 570.00 | 505.00 | 555.00 | 555.00 | 335,900 |
| 2026-03-17 | 500.00 | 545.00 | 496.00 | 540.00 | 540.00 | 136,100 |
| 2026-03-16 | 500.00 | 515.00 | 490.00 | 492.00 | 492.00 | 200,200 |
| 2026-03-13 | 530.00 | 530.00 | 490.00 | 500.00 | 500.00 | 295,700 |
| 2026-03-12 | 545.00 | 580.00 | 530.00 | 530.00 | 530.00 | 101,400 |
| 2026-03-11 | 580.00 | 580.00 | 515.00 | 545.00 | 545.00 | 48,100 |
| 2026-03-10 | 520.00 | 590.00 | 520.00 | 540.00 | 540.00 | 207,700 |
| 2026-03-09 | 560.00 | 560.00 | 505.00 | 520.00 | 520.00 | 238,700 |
| 2026-03-06 | 565.00 | 575.00 | 505.00 | 560.00 | 560.00 | 185,100 |
| 2026-03-05 | 565.00 | 605.00 | 555.00 | 565.00 | 565.00 | 61,200 |
| 2026-03-04 | 580.00 | 600.00 | 550.00 | 555.00 | 555.00 | 266,200 |
| 2026-03-03 | 595.00 | 600.00 | 565.00 | 580.00 | 580.00 | 200,300 |
| 2026-03-02 | 585.00 | 600.00 | 565.00 | 595.00 | 595.00 | 345,200 |
| 2026-02-27 | 590.00 | 630.00 | 580.00 | 600.00 | 600.00 | 287,200 |
| 2026-02-26 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 316,300 |
| 2026-02-25 | 620.00 | 625.00 | 600.00 | 615.00 | 615.00 | 266,500 |
| 2026-02-24 | 625.00 | 640.00 | 610.00 | 620.00 | 620.00 | 211,500 |
| 2026-02-23 | 635.00 | 640.00 | 620.00 | 625.00 | 625.00 | 735,700 |
| 2026-02-20 | 625.00 | 660.00 | 625.00 | 630.00 | 630.00 | 188,800 |
| 2026-02-19 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 357,400 |
| 2026-02-18 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | 443,900 |
| 2026-02-13 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | 282,800 |
| 2026-02-12 | 690.00 | 695.00 | 650.00 | 650.00 | 650.00 | 1,084,500 |
| 2026-02-11 | 650.00 | 750.00 | 645.00 | 645.00 | 645.00 | 3,453,400 |
| 2026-02-10 | 590.00 | 640.00 | 590.00 | 635.00 | 635.00 | 189,100 |
| 2026-02-09 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 25,200 |
| 2026-02-06 | 600.00 | 610.00 | 570.00 | 580.00 | 580.00 | 110,500 |
| 2026-02-05 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | 621,500 |
| 2026-02-04 | 585.00 | 650.00 | 585.00 | 610.00 | 610.00 | 294,700 |
| 2026-02-03 | 560.00 | 615.00 | 550.00 | 585.00 | 585.00 | 152,500 |
| 2026-02-02 | 625.00 | 625.00 | 540.00 | 560.00 | 560.00 | 337,600 |
| 2026-01-30 | 635.00 | 665.00 | 595.00 | 625.00 | 625.00 | 225,100 |
| 2026-01-29 | 595.00 | 645.00 | 510.00 | 600.00 | 600.00 | 1,426,700 |
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.