Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 825.00 | 835.00 | 700.00 | 700.00 | 700.00 | 3,571,400 |
| 2025-11-05 | 790.00 | 935.00 | 790.00 | 820.00 | 820.00 | 17,194,700 |
| 2025-11-04 | 690.00 | 780.00 | 660.00 | 780.00 | 780.00 | 12,071,100 |
| 2025-11-03 | 490.00 | 625.00 | 464.00 | 625.00 | 625.00 | 8,696,100 |
| 2025-10-31 | 464.00 | 545.00 | 462.00 | 500.00 | 500.00 | 6,898,200 |
| 2025-10-30 | 432.00 | 440.00 | 432.00 | 438.00 | 438.00 | 134,900 |
| 2025-10-29 | 440.00 | 444.00 | 430.00 | 432.00 | 432.00 | 267,900 |
| 2025-10-28 | 432.00 | 440.00 | 426.00 | 434.00 | 434.00 | 228,200 |
| 2025-10-27 | 438.00 | 440.00 | 412.00 | 428.00 | 428.00 | 354,800 |
| 2025-10-24 | 440.00 | 440.00 | 432.00 | 438.00 | 438.00 | 353,000 |
| 2025-10-23 | 434.00 | 440.00 | 428.00 | 434.00 | 434.00 | 342,400 |
| 2025-10-22 | 426.00 | 436.00 | 422.00 | 434.00 | 434.00 | 136,000 |
| 2025-10-21 | 426.00 | 430.00 | 420.00 | 426.00 | 426.00 | 140,400 |
| 2025-10-20 | 420.00 | 426.00 | 418.00 | 420.00 | 420.00 | 247,000 |
← NewerPage 5 of 5 · 254 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.