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 |
← NewerPage 3 of 3 · 131 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.