Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.100	1.100	1.100	1.100	0.892	0
2023-04-03	1.100	1.100	1.100	1.100	0.892	0
2023-03-31	1.100	1.100	1.100	1.100	0.892	0
2023-03-30	1.100	1.100	1.100	1.100	0.892	0
2023-03-29	1.100	1.100	1.100	1.100	0.892	0
2023-03-28	1.100	1.100	1.100	1.100	0.892	0
2023-03-27	1.100	1.100	1.100	1.100	0.892	0
2023-03-24	1.100	1.100	1.100	1.100	0.892	0
2023-03-23	1.100	1.100	1.100	1.100	0.892	0
2023-03-22	1.100	1.100	1.100	1.100	0.892	0
2023-03-21	1.100	1.100	1.100	1.100	0.892	0
2023-03-20	1.100	1.100	1.100	1.100	0.892	0
2023-03-17	1.100	1.100	1.100	1.100	0.892	0
2023-03-16	1.100	1.100	1.100	1.100	0.892	0
2023-03-15	1.100	1.100	1.100	1.100	0.892	0
2023-03-14	1.100	1.100	1.100	1.100	0.892	0
2023-03-13	1.100	1.100	1.100	1.100	0.892	0
2023-03-10	1.100	1.100	1.100	1.100	0.892	0
2023-03-09	1.100	1.100	1.100	1.100	0.892	0
2023-03-08	1.100	1.100	1.100	1.100	0.892	0
2023-03-07	1.100	1.100	1.100	1.100	0.892	0
2023-03-06	1.100	1.100	1.100	1.100	0.892	0
2023-03-03	1.100	1.100	1.100	1.100	0.892	0
2023-03-02	1.100	1.100	1.100	1.100	0.892	0
2023-03-01	1.100	1.100	1.100	1.100	0.892	0
2023-02-28	1.100	1.100	1.100	1.100	0.892	0
2023-02-27	1.100	1.100	1.100	1.100	0.892	0
2023-02-24	1.100	1.100	1.100	1.100	0.892	0
2023-02-23	1.100	1.100	1.100	1.100	0.892	0
2023-02-22	1.100	1.100	1.100	1.100	0.892	0
2023-02-21	1.100	1.100	1.100	1.100	0.892	0
2023-02-20	1.105	1.105	1.100	1.100	0.892	4,950
2023-02-17	1.100	1.100	1.100	1.100	0.892	0
2023-02-16	1.100	1.100	1.100	1.100	0.892	0
2023-02-15	1.100	1.100	1.100	1.100	0.892	0
2023-02-14	1.100	1.100	1.100	1.100	0.892	0
2023-02-13	1.100	1.100	1.100	1.100	0.892	0
2023-02-10	1.100	1.100	1.100	1.100	0.892	0
2023-02-09	1.100	1.100	1.100	1.100	0.892	0
2023-02-08	1.100	1.100	1.100	1.100	0.892	0
2023-02-07	1.100	1.100	1.100	1.100	0.892	0
2023-02-06	1.100	1.100	1.100	1.100	0.892	0
2023-02-03	1.100	1.100	1.100	1.100	0.892	0
2023-02-02	1.100	1.100	1.100	1.100	0.892	0
2023-02-01	1.100	1.100	1.100	1.100	0.892	0
2023-01-31	1.100	1.100	1.100	1.100	0.892	2,000
2023-01-30	1.050	1.050	1.050	1.050	0.852	0
2023-01-27	1.050	1.050	1.050	1.050	0.852	0
2023-01-25	1.050	1.050	1.050	1.050	0.852	0
2023-01-24	1.050	1.050	1.050	1.050	0.852	0
2023-01-23	1.050	1.050	1.050	1.050	0.852	0
2023-01-20	1.050	1.050	1.050	1.050	0.852	0
2023-01-19	1.050	1.050	1.050	1.050	0.852	3
2023-01-18	1.050	1.050	1.050	1.050	0.852	0
2023-01-17	1.050	1.050	1.050	1.050	0.852	0
2023-01-16	1.050	1.050	1.050	1.050	0.852	0
2023-01-13	1.050	1.050	1.050	1.050	0.852	0
2023-01-12	1.000	1.050	1.000	1.050	0.852	8,317
2023-01-11	0.900	0.900	0.900	0.900	0.730	0
2023-01-10	0.900	0.900	0.900	0.900	0.730	0

← NewerPage 16 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.