Aneka Tambang (Persero) TBK (PT) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.100	1.100	1.100	1.100	0.925	0
2024-03-14	1.100	1.100	1.100	1.100	0.925	0
2024-03-13	1.100	1.100	1.100	1.100	0.925	0
2024-03-12	1.100	1.100	1.100	1.100	0.925	0
2024-03-11	1.100	1.100	1.100	1.100	0.925	0
2024-03-08	1.100	1.100	1.100	1.100	0.925	0
2024-03-07	1.100	1.100	1.100	1.100	0.925	0
2024-03-06	1.100	1.100	1.100	1.100	0.925	0
2024-03-05	1.100	1.100	1.100	1.100	0.925	0
2024-03-04	1.100	1.100	1.100	1.100	0.925	0
2024-03-01	1.100	1.100	1.100	1.100	0.925	0
2024-02-29	1.100	1.100	1.100	1.100	0.925	0
2024-02-28	1.100	1.100	1.100	1.100	0.925	0
2024-02-27	1.100	1.100	1.100	1.100	0.925	0
2024-02-26	1.100	1.100	1.100	1.100	0.925	0
2024-02-23	1.100	1.100	1.100	1.100	0.925	0
2024-02-22	1.100	1.100	1.100	1.100	0.925	0
2024-02-21	1.100	1.100	1.100	1.100	0.925	0
2024-02-20	1.100	1.100	1.100	1.100	0.925	0
2024-02-19	1.100	1.100	1.100	1.100	0.925	0
2024-02-16	1.100	1.100	1.100	1.100	0.925	0
2024-02-15	1.100	1.100	1.100	1.100	0.925	0
2024-02-14	1.100	1.100	1.100	1.100	0.925	0
2024-02-13	1.100	1.100	1.100	1.100	0.925	0
2024-02-12	1.100	1.100	1.100	1.100	0.925	0
2024-02-09	1.100	1.100	1.100	1.100	0.925	0
2024-02-08	1.100	1.100	1.100	1.100	0.925	0
2024-02-07	1.100	1.100	1.100	1.100	0.925	0
2024-02-06	1.100	1.100	1.100	1.100	0.925	0
2024-02-05	1.100	1.100	1.100	1.100	0.925	0
2024-02-02	1.100	1.100	1.100	1.100	0.925	750
2024-02-01	1.150	1.150	1.150	1.150	0.968	0
2024-01-31	1.180	1.180	1.150	1.150	0.968	499
2024-01-30	1.175	1.175	1.175	1.175	0.989	0
2024-01-29	1.175	1.175	1.175	1.175	0.989	0
2024-01-25	1.175	1.175	1.175	1.175	0.989	0
2024-01-24	1.180	1.180	1.175	1.175	0.989	4
2024-01-23	1.180	1.180	1.180	1.180	0.993	0
2024-01-22	1.180	1.180	1.180	1.180	0.993	0
2024-01-19	1.180	1.180	1.180	1.180	0.993	0
2024-01-18	1.180	1.180	1.180	1.180	0.993	0
2024-01-17	1.180	1.180	1.180	1.180	0.993	1
2024-01-16	1.180	1.180	1.180	1.180	0.993	0
2024-01-15	1.180	1.180	1.180	1.180	0.993	0
2024-01-12	1.180	1.180	1.180	1.180	0.993	0
2024-01-11	1.180	1.180	1.180	1.180	0.993	0
2024-01-10	1.180	1.180	1.180	1.180	0.993	0
2024-01-09	1.180	1.180	1.180	1.180	0.993	0
2024-01-08	1.180	1.180	1.180	1.180	0.993	0
2024-01-05	1.180	1.180	1.180	1.180	0.993	0
2024-01-04	1.180	1.180	1.180	1.180	0.993	0
2024-01-03	1.180	1.180	1.180	1.180	0.993	0
2024-01-02	1.180	1.180	1.180	1.180	0.993	0
2023-12-29	1.180	1.180	1.180	1.180	0.993	0
2023-12-28	1.180	1.180	1.180	1.180	0.993	0
2023-12-27	1.180	1.180	1.180	1.180	0.993	0
2023-12-22	1.180	1.180	1.180	1.180	0.993	0
2023-12-21	1.180	1.180	1.180	1.180	0.993	0
2023-12-20	1.180	1.180	1.180	1.180	0.993	0
2023-12-19	1.180	1.180	1.180	1.180	0.993	0

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0667 IDR
2025-06-23	0.0573 IDR
2024-05-21	0.0483 IDR
2023-06-26	0.0386 IDR
2022-06-06	0.0185 IDR
2021-04-16	0.0076 IDR
2020-06-24	0.0012 IDR
2019-05-06	0.0051 IDR

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.