Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.080	1.085	1.080	1.085	0.913	242
2023-06-30	1.070	1.070	1.070	1.070	0.900	0
2023-06-29	1.070	1.070	1.070	1.070	0.900	0
2023-06-28	1.070	1.070	1.070	1.070	0.900	0
2023-06-27	1.070	1.070	1.070	1.070	0.900	0
2023-06-26	1.070	1.070	1.070	1.070	0.900	0
2023-06-23	1.070	1.070	1.070	1.070	0.868	0
2023-06-22	1.070	1.070	1.070	1.070	0.868	0
2023-06-21	1.070	1.070	1.070	1.070	0.868	0
2023-06-20	1.070	1.070	1.070	1.070	0.868	0
2023-06-19	1.070	1.070	1.070	1.070	0.868	0
2023-06-16	1.070	1.070	1.070	1.070	0.868	0
2023-06-15	1.070	1.070	1.070	1.070	0.868	355
2023-06-14	1.150	1.150	1.150	1.150	0.933	0
2023-06-13	1.150	1.150	1.150	1.150	0.933	0
2023-06-09	1.150	1.150	1.150	1.150	0.933	0
2023-06-08	1.150	1.150	1.150	1.150	0.933	0
2023-06-07	1.150	1.150	1.150	1.150	0.933	0
2023-06-06	1.150	1.150	1.150	1.150	0.933	0
2023-06-05	1.150	1.150	1.150	1.150	0.933	0
2023-06-02	1.150	1.150	1.150	1.150	0.933	0
2023-06-01	1.150	1.150	1.150	1.150	0.933	1,759
2023-05-31	1.150	1.150	1.150	1.150	0.933	0
2023-05-30	1.150	1.150	1.150	1.150	0.933	0
2023-05-29	1.150	1.150	1.150	1.150	0.933	241
2023-05-26	1.150	1.150	1.150	1.150	0.933	0
2023-05-25	1.150	1.150	1.150	1.150	0.933	0
2023-05-24	1.150	1.150	1.150	1.150	0.933	0
2023-05-23	1.150	1.150	1.150	1.150	0.933	0
2023-05-22	1.150	1.150	1.150	1.150	0.933	0
2023-05-19	1.150	1.150	1.150	1.150	0.933	0
2023-05-18	1.150	1.150	1.150	1.150	0.933	0
2023-05-17	1.150	1.150	1.150	1.150	0.933	518
2023-05-16	1.140	1.140	1.140	1.140	0.924	0
2023-05-15	1.140	1.140	1.140	1.140	0.924	68
2023-05-12	1.120	1.120	1.120	1.120	0.908	0
2023-05-11	1.120	1.120	1.120	1.120	0.908	403
2023-05-10	1.120	1.120	1.120	1.120	0.908	356
2023-05-09	1.150	1.150	1.150	1.150	0.933	0
2023-05-08	1.150	1.150	1.150	1.150	0.933	0
2023-05-05	1.150	1.150	1.150	1.150	0.933	0
2023-05-04	1.150	1.150	1.150	1.150	0.933	0
2023-05-03	1.150	1.150	1.150	1.150	0.933	0
2023-05-02	1.150	1.150	1.150	1.150	0.933	0
2023-05-01	1.150	1.150	1.150	1.150	0.933	0
2023-04-28	1.150	1.150	1.150	1.150	0.933	0
2023-04-27	1.150	1.150	1.150	1.150	0.933	0
2023-04-26	1.150	1.150	1.150	1.150	0.933	0
2023-04-24	1.150	1.150	1.150	1.150	0.933	800
2023-04-21	1.100	1.100	1.100	1.100	0.892	0
2023-04-20	1.100	1.100	1.100	1.100	0.892	0
2023-04-19	1.100	1.100	1.100	1.100	0.892	0
2023-04-18	1.100	1.100	1.100	1.100	0.892	0
2023-04-17	1.100	1.100	1.100	1.100	0.892	0
2023-04-14	1.100	1.100	1.100	1.100	0.892	0
2023-04-13	1.100	1.100	1.100	1.100	0.892	0
2023-04-12	1.100	1.100	1.100	1.100	0.892	0
2023-04-11	1.100	1.100	1.100	1.100	0.892	0
2023-04-06	1.100	1.100	1.100	1.100	0.892	0
2023-04-05	1.100	1.100	1.100	1.100	0.892	0

← NewerPage 15 of 22 · 1,265 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.