Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 394.00 | 402.00 | 392.00 | 398.00 | 398.00 | 147,600 |
| 2024-10-30 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 56,100 |
| 2024-10-29 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | 31,800 |
| 2024-10-28 | 394.00 | 396.00 | 392.00 | 394.00 | 394.00 | 44,800 |
| 2024-10-25 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 73,600 |
| 2024-10-24 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 86,400 |
| 2024-10-23 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 43,300 |
| 2024-10-22 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 106,100 |
| 2024-10-21 | 398.00 | 400.00 | 394.00 | 398.00 | 398.00 | 57,800 |
| 2024-10-18 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 45,100 |
| 2024-10-17 | 408.00 | 408.00 | 394.00 | 398.00 | 398.00 | 128,700 |
| 2024-10-16 | 400.00 | 500.00 | 396.00 | 404.00 | 404.00 | 585,600 |
| 2024-10-15 | 400.00 | 402.00 | 396.00 | 402.00 | 402.00 | 40,200 |
| 2024-10-14 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | 152,300 |
| 2024-10-11 | 396.00 | 406.00 | 396.00 | 402.00 | 402.00 | 159,300 |
| 2024-10-10 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 60,500 |
| 2024-10-09 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 129,000 |
| 2024-10-08 | 410.00 | 410.00 | 398.00 | 400.00 | 400.00 | 31,800 |
| 2024-10-07 | 410.00 | 420.00 | 400.00 | 402.00 | 402.00 | 63,900 |
| 2024-10-04 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 32,500 |
| 2024-10-03 | 404.00 | 404.00 | 398.00 | 400.00 | 400.00 | 28,400 |
| 2024-10-02 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 70,800 |
| 2024-10-01 | 406.00 | 412.00 | 398.00 | 402.00 | 402.00 | 61,700 |
| 2024-09-30 | 402.00 | 412.00 | 400.00 | 406.00 | 406.00 | 39,400 |
| 2024-09-27 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 91,200 |
| 2024-09-26 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 139,800 |
| 2024-09-25 | 408.00 | 412.00 | 400.00 | 404.00 | 404.00 | 78,300 |
| 2024-09-24 | 404.00 | 426.00 | 404.00 | 408.00 | 408.00 | 879,500 |
| 2024-09-23 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 155,800 |
| 2024-09-20 | 406.00 | 412.00 | 400.00 | 412.00 | 412.00 | 590,500 |
| 2024-09-19 | 410.00 | 410.00 | 402.00 | 408.00 | 408.00 | 46,600 |
| 2024-09-18 | 400.00 | 412.00 | 394.00 | 410.00 | 410.00 | 76,500 |
| 2024-09-17 | 422.00 | 422.00 | 402.00 | 410.00 | 410.00 | 73,800 |
| 2024-09-13 | 422.00 | 426.00 | 400.00 | 422.00 | 422.00 | 170,700 |
| 2024-09-12 | 410.00 | 426.00 | 396.00 | 422.00 | 422.00 | 442,000 |
| 2024-09-11 | 402.00 | 408.00 | 394.00 | 402.00 | 402.00 | 71,500 |
| 2024-09-10 | 416.00 | 426.00 | 404.00 | 406.00 | 406.00 | 76,700 |
| 2024-09-09 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | 37,400 |
| 2024-09-06 | 430.00 | 430.00 | 422.00 | 430.00 | 430.00 | 88,100 |
| 2024-09-05 | 436.00 | 436.00 | 426.00 | 430.00 | 430.00 | 49,300 |
| 2024-09-04 | 432.00 | 436.00 | 426.00 | 436.00 | 436.00 | 47,400 |
| 2024-09-03 | 440.00 | 442.00 | 430.00 | 442.00 | 442.00 | 190,900 |
| 2024-09-02 | 416.00 | 440.00 | 398.00 | 436.00 | 436.00 | 412,800 |
| 2024-08-30 | 410.00 | 426.00 | 398.00 | 410.00 | 410.00 | 777,200 |
| 2024-08-29 | 414.00 | 418.00 | 398.00 | 410.00 | 410.00 | 586,900 |
| 2024-08-28 | 400.00 | 420.00 | 400.00 | 404.00 | 404.00 | 325,000 |
| 2024-08-27 | 398.00 | 402.00 | 386.00 | 400.00 | 400.00 | 443,200 |
| 2024-08-26 | 398.00 | 400.00 | 382.00 | 398.00 | 398.00 | 184,900 |
| 2024-08-23 | 398.00 | 400.00 | 384.00 | 398.00 | 398.00 | 370,400 |
| 2024-08-22 | 392.00 | 400.00 | 380.00 | 398.00 | 398.00 | 311,800 |
| 2024-08-21 | 376.00 | 392.00 | 376.00 | 392.00 | 392.00 | 148,600 |
| 2024-08-20 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 46,200 |
| 2024-08-19 | 390.00 | 390.00 | 376.00 | 378.00 | 378.00 | 116,000 |
| 2024-08-16 | 380.00 | 394.00 | 374.00 | 390.00 | 390.00 | 1,254,300 |
| 2024-08-15 | 376.00 | 390.00 | 374.00 | 390.00 | 390.00 | 97,500 |
| 2024-08-14 | 368.00 | 392.00 | 368.00 | 376.00 | 376.00 | 117,700 |
| 2024-08-13 | 368.00 | 380.00 | 364.00 | 368.00 | 368.00 | 456,100 |
| 2024-08-12 | 360.00 | 390.00 | 358.00 | 368.00 | 368.00 | 165,100 |
| 2024-08-09 | 360.00 | 360.00 | 346.00 | 360.00 | 360.00 | 112,500 |
| 2024-08-08 | 344.00 | 370.00 | 342.00 | 364.00 | 364.00 | 107,000 |
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.