Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | 350,900 |
| 2025-10-16 | 440.00 | 440.00 | 420.00 | 430.00 | 430.00 | 328,500 |
| 2025-10-15 | 430.00 | 436.00 | 422.00 | 434.00 | 434.00 | 696,300 |
| 2025-10-14 | 440.00 | 440.00 | 426.00 | 430.00 | 430.00 | 347,000 |
| 2025-10-13 | 438.00 | 440.00 | 432.00 | 440.00 | 440.00 | 325,400 |
| 2025-10-10 | 440.00 | 444.00 | 426.00 | 438.00 | 438.00 | 734,200 |
| 2025-10-09 | 434.00 | 438.00 | 428.00 | 436.00 | 436.00 | 170,000 |
| 2025-10-08 | 430.00 | 438.00 | 424.00 | 432.00 | 432.00 | 463,900 |
| 2025-10-07 | 432.00 | 442.00 | 428.00 | 428.00 | 428.00 | 410,000 |
| 2025-10-06 | 432.00 | 436.00 | 428.00 | 432.00 | 432.00 | 342,900 |
| 2025-10-03 | 434.00 | 442.00 | 424.00 | 432.00 | 432.00 | 517,400 |
| 2025-10-02 | 426.00 | 436.00 | 420.00 | 432.00 | 432.00 | 396,200 |
| 2025-10-01 | 438.00 | 442.00 | 424.00 | 426.00 | 426.00 | 417,300 |
| 2025-09-30 | 434.00 | 442.00 | 430.00 | 432.00 | 432.00 | 368,700 |
| 2025-09-29 | 436.00 | 440.00 | 426.00 | 428.00 | 428.00 | 223,500 |
| 2025-09-26 | 438.00 | 448.00 | 430.00 | 436.00 | 436.00 | 112,900 |
| 2025-09-25 | 438.00 | 440.00 | 426.00 | 438.00 | 438.00 | 343,100 |
| 2025-09-24 | 436.00 | 440.00 | 426.00 | 438.00 | 438.00 | 259,700 |
| 2025-09-23 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | 527,000 |
| 2025-09-22 | 448.00 | 452.00 | 438.00 | 448.00 | 448.00 | 457,600 |
| 2025-09-19 | 442.00 | 452.00 | 440.00 | 448.00 | 448.00 | 335,500 |
| 2025-09-18 | 460.00 | 460.00 | 436.00 | 440.00 | 440.00 | 532,200 |
| 2025-09-17 | 456.00 | 464.00 | 446.00 | 458.00 | 458.00 | 413,000 |
| 2025-09-16 | 454.00 | 468.00 | 442.00 | 454.00 | 454.00 | 232,000 |
| 2025-09-15 | 450.00 | 460.00 | 446.00 | 454.00 | 454.00 | 431,400 |
| 2025-09-12 | 436.00 | 446.00 | 432.00 | 446.00 | 446.00 | 135,600 |
| 2025-09-11 | 446.00 | 446.00 | 434.00 | 440.00 | 440.00 | 280,000 |
| 2025-09-10 | 442.00 | 450.00 | 434.00 | 436.00 | 436.00 | 176,000 |
| 2025-09-09 | 454.00 | 454.00 | 426.00 | 442.00 | 442.00 | 495,800 |
| 2025-09-08 | 458.00 | 470.00 | 444.00 | 446.00 | 446.00 | 381,500 |
| 2025-09-05 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2025-09-04 | 448.00 | 462.00 | 438.00 | 458.00 | 458.00 | 402,000 |
| 2025-09-03 | 442.00 | 448.00 | 434.00 | 444.00 | 444.00 | 719,600 |
| 2025-09-02 | 434.00 | 448.00 | 434.00 | 438.00 | 438.00 | 294,500 |
| 2025-09-01 | 422.00 | 448.00 | 418.00 | 434.00 | 434.00 | 761,900 |
| 2025-08-29 | 460.00 | 460.00 | 406.00 | 438.00 | 438.00 | 1,084,300 |
| 2025-08-28 | 402.00 | 500.00 | 400.00 | 450.00 | 450.00 | 4,695,800 |
| 2025-08-27 | 406.00 | 412.00 | 396.00 | 400.00 | 400.00 | 543,400 |
| 2025-08-26 | 402.00 | 406.00 | 398.00 | 406.00 | 406.00 | 378,300 |
| 2025-08-25 | 400.00 | 406.00 | 396.00 | 400.00 | 400.00 | 398,100 |
| 2025-08-22 | 406.00 | 406.00 | 390.00 | 398.00 | 398.00 | 507,200 |
| 2025-08-21 | 400.00 | 406.00 | 394.00 | 404.00 | 404.00 | 323,500 |
| 2025-08-20 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | 543,700 |
| 2025-08-19 | 400.00 | 408.00 | 390.00 | 400.00 | 400.00 | 321,100 |
| 2025-08-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-08-15 | 402.00 | 410.00 | 394.00 | 400.00 | 400.00 | 482,600 |
| 2025-08-14 | 404.00 | 404.00 | 394.00 | 402.00 | 402.00 | 238,400 |
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.