Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 650.00 | 650.00 | 590.00 | 600.00 | 600.00 | 808,900 |
| 2026-01-27 | 675.00 | 675.00 | 630.00 | 650.00 | 650.00 | 897,000 |
| 2026-01-26 | 690.00 | 700.00 | 670.00 | 685.00 | 685.00 | 201,300 |
| 2026-01-23 | 705.00 | 720.00 | 650.00 | 675.00 | 675.00 | 559,100 |
| 2026-01-22 | 730.00 | 730.00 | 690.00 | 695.00 | 695.00 | 334,700 |
| 2026-01-21 | 710.00 | 720.00 | 680.00 | 695.00 | 695.00 | 524,500 |
| 2026-01-20 | 710.00 | 730.00 | 700.00 | 710.00 | 710.00 | 339,700 |
| 2026-01-19 | 720.00 | 735.00 | 700.00 | 710.00 | 710.00 | 515,800 |
| 2026-01-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-01-15 | 720.00 | 745.00 | 700.00 | 710.00 | 710.00 | 450,900 |
| 2026-01-14 | 685.00 | 750.00 | 680.00 | 720.00 | 720.00 | 946,800 |
| 2026-01-13 | 700.00 | 720.00 | 680.00 | 680.00 | 680.00 | 769,100 |
| 2026-01-12 | 695.00 | 710.00 | 675.00 | 700.00 | 700.00 | 662,000 |
| 2026-01-09 | 700.00 | 715.00 | 680.00 | 710.00 | 710.00 | 838,000 |
| 2026-01-08 | 750.00 | 775.00 | 705.00 | 710.00 | 710.00 | 1,640,500 |
| 2026-01-07 | 695.00 | 755.00 | 665.00 | 750.00 | 750.00 | 2,515,900 |
| 2026-01-06 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 954,600 |
| 2026-01-05 | 645.00 | 690.00 | 630.00 | 690.00 | 690.00 | 1,214,100 |
| 2026-01-02 | 650.00 | 665.00 | 635.00 | 645.00 | 645.00 | 496,700 |
| 2026-01-01 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-12-31 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-12-30 | 640.00 | 655.00 | 630.00 | 645.00 | 645.00 | 163,200 |
| 2025-12-29 | 635.00 | 655.00 | 620.00 | 640.00 | 640.00 | 412,400 |
| 2025-12-26 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-12-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-12-24 | 660.00 | 665.00 | 615.00 | 635.00 | 635.00 | 351,700 |
| 2025-12-23 | 700.00 | 700.00 | 650.00 | 660.00 | 660.00 | 235,700 |
| 2025-12-22 | 675.00 | 680.00 | 655.00 | 665.00 | 665.00 | 328,200 |
| 2025-12-19 | 700.00 | 705.00 | 645.00 | 655.00 | 655.00 | 1,029,000 |
| 2025-12-18 | 735.00 | 735.00 | 680.00 | 695.00 | 695.00 | 1,373,000 |
| 2025-12-17 | 685.00 | 750.00 | 675.00 | 715.00 | 715.00 | 2,669,800 |
| 2025-12-16 | 660.00 | 685.00 | 640.00 | 675.00 | 675.00 | 1,461,700 |
| 2025-12-15 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 737,100 |
| 2025-12-12 | 680.00 | 705.00 | 645.00 | 645.00 | 645.00 | 1,210,900 |
| 2025-12-11 | 640.00 | 710.00 | 640.00 | 665.00 | 665.00 | 3,019,600 |
| 2025-12-10 | 625.00 | 650.00 | 615.00 | 630.00 | 630.00 | 2,031,500 |
| 2025-12-09 | 620.00 | 635.00 | 605.00 | 620.00 | 620.00 | 468,800 |
| 2025-12-08 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 531,900 |
| 2025-12-05 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | 528,900 |
| 2025-12-04 | 635.00 | 650.00 | 585.00 | 610.00 | 610.00 | 1,404,300 |
| 2025-12-03 | 655.00 | 670.00 | 610.00 | 635.00 | 635.00 | 676,100 |
| 2025-12-02 | 650.00 | 660.00 | 595.00 | 630.00 | 630.00 | 591,200 |
| 2025-12-01 | 715.00 | 725.00 | 600.00 | 650.00 | 650.00 | 4,424,400 |
| 2025-11-28 | 735.00 | 750.00 | 690.00 | 705.00 | 705.00 | 261,800 |
| 2025-11-27 | 760.00 | 770.00 | 695.00 | 700.00 | 700.00 | 780,400 |
| 2025-11-26 | 725.00 | 745.00 | 685.00 | 740.00 | 740.00 | 901,500 |
| 2025-11-25 | 730.00 | 735.00 | 695.00 | 715.00 | 715.00 | 608,700 |
| 2025-11-24 | 700.00 | 815.00 | 665.00 | 730.00 | 730.00 | 4,137,500 |
| 2025-11-21 | 615.00 | 715.00 | 610.00 | 710.00 | 710.00 | 2,058,200 |
| 2025-11-20 | 630.00 | 630.00 | 605.00 | 620.00 | 620.00 | 417,900 |
| 2025-11-19 | 650.00 | 650.00 | 600.00 | 635.00 | 635.00 | 1,022,200 |
| 2025-11-18 | 645.00 | 665.00 | 630.00 | 645.00 | 645.00 | 282,000 |
| 2025-11-17 | 660.00 | 670.00 | 630.00 | 645.00 | 645.00 | 836,100 |
| 2025-11-14 | 670.00 | 670.00 | 635.00 | 660.00 | 660.00 | 641,500 |
| 2025-11-13 | 665.00 | 705.00 | 640.00 | 675.00 | 675.00 | 1,647,400 |
| 2025-11-12 | 700.00 | 705.00 | 635.00 | 660.00 | 660.00 | 2,332,300 |
| 2025-11-11 | 720.00 | 720.00 | 685.00 | 705.00 | 705.00 | 1,297,100 |
| 2025-11-10 | 760.00 | 780.00 | 695.00 | 725.00 | 725.00 | 3,253,400 |
| 2025-11-07 | 700.00 | 830.00 | 615.00 | 720.00 | 720.00 | 7,239,200 |
| 2025-11-06 | 825.00 | 835.00 | 700.00 | 700.00 | 700.00 | 3,571,400 |
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.