Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 406.00 | 410.00 | 398.00 | 406.00 | 406.00 | 285,600 |
| 2025-08-12 | 406.00 | 410.00 | 398.00 | 406.00 | 406.00 | 378,600 |
| 2025-08-11 | 398.00 | 406.00 | 394.00 | 404.00 | 404.00 | 176,400 |
| 2025-08-08 | 396.00 | 398.00 | 390.00 | 396.00 | 396.00 | 123,100 |
| 2025-08-07 | 398.00 | 402.00 | 394.00 | 396.00 | 396.00 | 58,300 |
| 2025-08-06 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 152,100 |
| 2025-08-05 | 402.00 | 404.00 | 394.00 | 402.00 | 402.00 | 498,600 |
| 2025-08-04 | 412.00 | 414.00 | 392.00 | 402.00 | 402.00 | 226,800 |
| 2025-08-01 | 400.00 | 414.00 | 384.00 | 410.00 | 410.00 | 623,100 |
| 2025-07-31 | 390.00 | 412.00 | 384.00 | 398.00 | 398.00 | 974,200 |
| 2025-07-30 | 386.00 | 390.00 | 380.00 | 390.00 | 390.00 | 212,500 |
| 2025-07-29 | 386.00 | 392.00 | 382.00 | 386.00 | 386.00 | 157,900 |
| 2025-07-28 | 394.00 | 396.00 | 384.00 | 386.00 | 386.00 | 107,500 |
| 2025-07-25 | 386.00 | 394.00 | 382.00 | 394.00 | 394.00 | 61,700 |
| 2025-07-24 | 388.00 | 396.00 | 386.00 | 386.00 | 386.00 | 275,300 |
| 2025-07-23 | 384.00 | 396.00 | 380.00 | 390.00 | 390.00 | 296,500 |
| 2025-07-22 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 269,000 |
| 2025-07-21 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 300,400 |
| 2025-07-18 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 108,300 |
| 2025-07-17 | 378.00 | 386.00 | 368.00 | 382.00 | 382.00 | 479,400 |
| 2025-07-16 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 228,600 |
| 2025-07-15 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | 156,100 |
| 2025-07-14 | 384.00 | 384.00 | 374.00 | 380.00 | 380.00 | 349,200 |
| 2025-07-11 | 384.00 | 386.00 | 380.00 | 382.00 | 382.00 | 64,300 |
| 2025-07-10 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | 241,700 |
| 2025-07-09 | 382.00 | 386.00 | 380.00 | 386.00 | 386.00 | 114,000 |
| 2025-07-08 | 382.00 | 386.00 | 378.00 | 386.00 | 386.00 | 127,400 |
| 2025-07-07 | 382.00 | 390.00 | 374.00 | 382.00 | 382.00 | 74,900 |
| 2025-07-04 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | 52,200 |
| 2025-07-03 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | 157,300 |
| 2025-07-02 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | 106,300 |
| 2025-07-01 | 396.00 | 396.00 | 384.00 | 390.00 | 390.00 | 77,300 |
| 2025-06-30 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | 105,100 |
| 2025-06-26 | 386.00 | 396.00 | 382.00 | 394.00 | 394.00 | 112,800 |
| 2025-06-25 | 388.00 | 398.00 | 384.00 | 386.00 | 386.00 | 176,800 |
| 2025-06-24 | 392.00 | 396.00 | 388.00 | 388.00 | 388.00 | 50,700 |
| 2025-06-23 | 386.00 | 396.00 | 384.00 | 392.00 | 392.00 | 127,500 |
| 2025-06-20 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 142,300 |
| 2025-06-19 | 396.00 | 396.00 | 386.00 | 388.00 | 388.00 | 146,100 |
| 2025-06-18 | 394.00 | 396.00 | 390.00 | 396.00 | 396.00 | 32,300 |
| 2025-06-17 | 388.00 | 398.00 | 388.00 | 394.00 | 394.00 | 307,800 |
| 2025-06-16 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | 380,300 |
| 2025-06-13 | 390.00 | 402.00 | 388.00 | 400.00 | 400.00 | 165,300 |
| 2025-06-12 | 392.00 | 392.00 | 388.00 | 392.00 | 392.00 | 73,500 |
| 2025-06-11 | 390.00 | 408.00 | 390.00 | 392.00 | 392.00 | 136,900 |
| 2025-06-10 | 394.00 | 400.00 | 386.00 | 390.00 | 390.00 | 168,900 |
| 2025-06-05 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | 97,000 |
| 2025-06-04 | 392.00 | 408.00 | 386.00 | 400.00 | 400.00 | 394,200 |
| 2025-06-03 | 390.00 | 394.00 | 386.00 | 392.00 | 392.00 | 154,300 |
| 2025-06-02 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | 328,800 |
| 2025-05-28 | 394.00 | 396.00 | 392.00 | 394.00 | 394.00 | 36,900 |
| 2025-05-27 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 38,600 |
| 2025-05-26 | 394.00 | 400.00 | 378.00 | 388.00 | 388.00 | 151,500 |
| 2025-05-23 | 394.00 | 396.00 | 390.00 | 396.00 | 396.00 | 90,800 |
| 2025-05-22 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 143,800 |
| 2025-05-21 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 450,500 |
| 2025-05-20 | 402.00 | 410.00 | 396.00 | 396.00 | 396.00 | 97,400 |
| 2025-05-19 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 41,300 |
| 2025-05-16 | 398.00 | 406.00 | 390.00 | 392.00 | 392.00 | 590,600 |
| 2025-05-15 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | 111,500 |
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.