Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.180	1.180	1.180	1.180	0.993	0
2023-12-15	1.180	1.180	1.180	1.180	0.993	0
2023-12-14	1.180	1.180	1.180	1.180	0.993	0
2023-12-13	1.180	1.180	1.180	1.180	0.993	0
2023-12-12	1.180	1.180	1.180	1.180	0.993	0
2023-12-11	1.180	1.180	1.180	1.180	0.993	0
2023-12-08	1.180	1.180	1.180	1.180	0.993	0
2023-12-07	1.180	1.180	1.180	1.180	0.993	0
2023-12-06	1.180	1.180	1.180	1.180	0.993	0
2023-12-05	1.180	1.180	1.180	1.180	0.993	0
2023-12-04	1.180	1.180	1.180	1.180	0.993	0
2023-12-01	1.180	1.180	1.180	1.180	0.993	0
2023-11-30	1.180	1.180	1.180	1.180	0.993	7
2023-11-29	1.180	1.180	1.180	1.180	0.993	0
2023-11-28	1.180	1.180	1.180	1.180	0.993	0
2023-11-27	1.180	1.180	1.180	1.180	0.993	0
2023-11-24	1.180	1.180	1.180	1.180	0.993	0
2023-11-23	1.180	1.180	1.180	1.180	0.993	0
2023-11-22	1.180	1.180	1.180	1.180	0.993	0
2023-11-21	1.180	1.180	1.180	1.180	0.993	0
2023-11-20	1.180	1.180	1.180	1.180	0.993	500
2023-11-17	1.180	1.180	1.180	1.180	0.993	529
2023-11-16	1.180	1.180	1.180	1.180	0.993	0
2023-11-15	1.180	1.180	1.180	1.180	0.993	133
2023-11-14	1.185	1.185	1.185	1.185	0.997	0
2023-11-13	1.185	1.185	1.185	1.185	0.997	0
2023-11-10	1.185	1.185	1.185	1.185	0.997	0
2023-11-09	1.185	1.185	1.185	1.185	0.997	838
2023-11-08	1.185	1.185	1.185	1.185	0.997	0
2023-11-07	1.185	1.185	1.185	1.185	0.997	0
2023-11-06	1.185	1.185	1.185	1.185	0.997	2
2023-11-03	1.185	1.185	1.185	1.185	0.997	0
2023-11-02	1.185	1.185	1.185	1.185	0.997	0
2023-11-01	1.185	1.185	1.185	1.185	0.997	1
2023-10-31	1.185	1.185	1.185	1.185	0.997	1,159
2023-10-30	1.185	1.185	1.185	1.185	0.997	0
2023-10-27	1.185	1.190	1.185	1.185	0.997	533
2023-10-26	1.185	1.185	1.185	1.185	0.997	230
2023-10-25	1.190	1.190	1.190	1.190	1.001	1
2023-10-24	1.190	1.190	1.190	1.190	1.001	0
2023-10-23	1.190	1.190	1.190	1.190	1.001	0
2023-10-20	1.190	1.190	1.190	1.190	1.001	0
2023-10-19	1.190	1.190	1.190	1.190	1.001	0
2023-10-18	1.190	1.190	1.190	1.190	1.001	0
2023-10-17	1.190	1.190	1.190	1.190	1.001	0
2023-10-16	1.190	1.190	1.190	1.190	1.001	0
2023-10-13	1.190	1.190	1.190	1.190	1.001	0
2023-10-12	1.190	1.190	1.190	1.190	1.001	0
2023-10-11	1.190	1.190	1.190	1.190	1.001	0
2023-10-10	1.190	1.190	1.190	1.190	1.001	1
2023-10-09	1.190	1.190	1.190	1.190	1.001	0
2023-10-06	1.190	1.190	1.190	1.190	1.001	0
2023-10-05	1.190	1.190	1.190	1.190	1.001	0
2023-10-04	1.190	1.190	1.190	1.190	1.001	1
2023-10-03	1.190	1.190	1.190	1.190	1.001	0
2023-10-02	1.190	1.190	1.190	1.190	1.001	87
2023-09-29	1.190	1.190	1.190	1.190	1.001	0
2023-09-28	1.190	1.190	1.190	1.190	1.001	0
2023-09-27	1.190	1.190	1.190	1.190	1.001	1
2023-09-26	1.190	1.190	1.190	1.190	1.001	851

← NewerPage 13 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.