Aneka Tambang (Persero) TBK (PT) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2023-01-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 800 |
| 2023-01-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2023-01-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2023-01-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 0 |
| 2022-12-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 1,900 |
| 2022-12-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.730 | 1,011 |
| 2022-12-13 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-12-12 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 950 |
| 2022-12-09 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-12-08 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-12-07 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-12-06 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 1,333 |
| 2022-12-05 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-12-01 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-11-30 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-11-29 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 0 |
| 2022-11-28 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 850 |
| 2022-11-25 | 1.050 | 1.050 | 1.050 | 1.050 | 0.852 | 950 |
| 2022-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-11-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 0 |
| 2022-10-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 106 |
| 2022-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.811 | 404 |
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.