Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 406.00 | 406.00 | 392.00 | 406.00 | 406.00 | 528,700 |
| 2025-05-09 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 296,700 |
| 2025-05-08 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 265,400 |
| 2025-05-07 | 410.00 | 416.00 | 402.00 | 406.00 | 406.00 | 176,200 |
| 2025-05-06 | 406.00 | 428.00 | 402.00 | 410.00 | 410.00 | 781,400 |
| 2025-05-05 | 404.00 | 408.00 | 402.00 | 406.00 | 406.00 | 161,700 |
| 2025-05-02 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 112,400 |
| 2025-04-30 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | 476,400 |
| 2025-04-29 | 408.00 | 412.00 | 400.00 | 404.00 | 404.00 | 471,400 |
| 2025-04-28 | 410.00 | 414.00 | 402.00 | 408.00 | 408.00 | 226,500 |
| 2025-04-25 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 184,000 |
| 2025-04-24 | 412.00 | 412.00 | 406.00 | 406.00 | 406.00 | 49,100 |
| 2025-04-23 | 408.00 | 408.00 | 404.00 | 404.00 | 404.00 | 93,500 |
| 2025-04-22 | 410.00 | 412.00 | 404.00 | 412.00 | 412.00 | 146,400 |
| 2025-04-21 | 412.00 | 414.00 | 406.00 | 412.00 | 412.00 | 105,200 |
| 2025-04-17 | 410.00 | 418.00 | 408.00 | 412.00 | 412.00 | 78,300 |
| 2025-04-16 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 41,600 |
| 2025-04-15 | 430.00 | 430.00 | 410.00 | 416.00 | 416.00 | 110,500 |
| 2025-04-14 | 432.00 | 436.00 | 408.00 | 430.00 | 430.00 | 118,600 |
| 2025-04-11 | 420.00 | 450.00 | 412.00 | 432.00 | 432.00 | 177,700 |
| 2025-04-10 | 438.00 | 438.00 | 406.00 | 422.00 | 422.00 | 76,900 |
| 2025-04-09 | 416.00 | 422.00 | 410.00 | 412.00 | 412.00 | 109,300 |
| 2025-04-08 | 416.00 | 426.00 | 414.00 | 414.00 | 414.00 | 121,000 |
| 2025-03-27 | 406.00 | 498.00 | 404.00 | 460.00 | 460.00 | 307,300 |
| 2025-03-26 | 400.00 | 416.00 | 400.00 | 406.00 | 406.00 | 97,500 |
| 2025-03-25 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | 86,300 |
| 2025-03-24 | 414.00 | 426.00 | 406.00 | 406.00 | 406.00 | 272,400 |
| 2025-03-21 | 426.00 | 444.00 | 412.00 | 412.00 | 412.00 | 252,800 |
| 2025-03-20 | 462.00 | 480.00 | 422.00 | 426.00 | 426.00 | 263,300 |
| 2025-03-19 | 436.00 | 468.00 | 434.00 | 462.00 | 462.00 | 192,100 |
| 2025-03-18 | 500.00 | 515.00 | 428.00 | 446.00 | 446.00 | 433,500 |
| 2025-03-17 | 464.00 | 464.00 | 436.00 | 450.00 | 450.00 | 710,400 |
| 2025-03-14 | 470.00 | 472.00 | 454.00 | 460.00 | 460.00 | 152,800 |
| 2025-03-13 | 472.00 | 490.00 | 466.00 | 466.00 | 466.00 | 560,200 |
| 2025-03-12 | 482.00 | 496.00 | 470.00 | 480.00 | 480.00 | 112,700 |
| 2025-03-11 | 496.00 | 496.00 | 462.00 | 482.00 | 482.00 | 107,500 |
| 2025-03-10 | 515.00 | 515.00 | 480.00 | 488.00 | 488.00 | 363,100 |
| 2025-03-07 | 525.00 | 525.00 | 492.00 | 515.00 | 515.00 | 609,100 |
| 2025-03-06 | 555.00 | 590.00 | 500.00 | 520.00 | 520.00 | 1,030,700 |
| 2025-03-05 | 580.00 | 615.00 | 525.00 | 555.00 | 555.00 | 521,200 |
| 2025-03-04 | 580.00 | 615.00 | 550.00 | 580.00 | 580.00 | 419,100 |
| 2025-03-03 | 600.00 | 620.00 | 555.00 | 580.00 | 580.00 | 563,300 |
| 2025-02-28 | 615.00 | 640.00 | 565.00 | 590.00 | 590.00 | 267,100 |
| 2025-02-27 | 670.00 | 690.00 | 610.00 | 645.00 | 645.00 | 977,800 |
| 2025-02-26 | 640.00 | 750.00 | 585.00 | 655.00 | 655.00 | 1,600,400 |
| 2025-02-25 | 710.00 | 825.00 | 625.00 | 635.00 | 635.00 | 5,390,800 |
| 2025-02-24 | 570.00 | 675.00 | 560.00 | 670.00 | 670.00 | 5,036,000 |
| 2025-02-21 | 480.00 | 560.00 | 480.00 | 540.00 | 540.00 | 2,536,700 |
| 2025-02-20 | 492.00 | 505.00 | 434.00 | 450.00 | 450.00 | 1,430,500 |
| 2025-02-19 | 410.00 | 505.00 | 404.00 | 492.00 | 492.00 | 2,591,100 |
| 2025-02-18 | 410.00 | 424.00 | 400.00 | 406.00 | 406.00 | 73,600 |
| 2025-02-17 | 420.00 | 426.00 | 416.00 | 418.00 | 418.00 | 730,700 |
| 2025-02-14 | 422.00 | 422.00 | 414.00 | 416.00 | 416.00 | 92,400 |
| 2025-02-13 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | 180,900 |
| 2025-02-12 | 414.00 | 420.00 | 414.00 | 418.00 | 418.00 | 382,000 |
| 2025-02-11 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | 161,600 |
| 2025-02-10 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 48,100 |
| 2025-02-07 | 414.00 | 414.00 | 408.00 | 412.00 | 412.00 | 978,700 |
| 2025-02-06 | 400.00 | 414.00 | 400.00 | 412.00 | 412.00 | 355,700 |
| 2025-02-05 | 406.00 | 416.00 | 392.00 | 408.00 | 408.00 | 164,600 |
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.