Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.000	1.000	1.000	1.000	0.811	404
2022-10-12	1.010	1.010	1.010	1.010	0.819	165
2022-10-11	1.150	1.150	1.150	1.150	0.933	0
2022-10-10	1.150	1.150	1.150	1.150	0.933	0
2022-10-07	1.150	1.150	1.150	1.150	0.933	0
2022-10-06	1.150	1.150	1.150	1.150	0.933	0
2022-10-05	1.150	1.150	1.150	1.150	0.933	0
2022-10-04	1.150	1.150	1.150	1.150	0.933	0
2022-10-03	1.150	1.150	1.150	1.150	0.933	0
2022-09-30	1.150	1.150	1.150	1.150	0.933	0
2022-09-29	1.150	1.150	1.150	1.150	0.933	0
2022-09-28	1.150	1.150	1.150	1.150	0.933	0
2022-09-27	1.150	1.150	1.150	1.150	0.933	0
2022-09-26	1.150	1.150	1.150	1.150	0.933	0
2022-09-23	1.150	1.150	1.150	1.150	0.933	0
2022-09-21	1.150	1.150	1.150	1.150	0.933	0
2022-09-20	1.150	1.150	1.150	1.150	0.933	0
2022-09-19	1.150	1.150	1.150	1.150	0.933	0
2022-09-16	1.150	1.150	1.150	1.150	0.933	0
2022-09-15	1.150	1.150	1.150	1.150	0.933	0
2022-09-14	1.150	1.150	1.150	1.150	0.933	0
2022-09-13	1.150	1.150	1.150	1.150	0.933	0
2022-09-12	1.150	1.150	1.150	1.150	0.933	0
2022-09-09	1.150	1.150	1.150	1.150	0.933	0
2022-09-08	1.150	1.150	1.150	1.150	0.933	0
2022-09-07	1.150	1.150	1.150	1.150	0.933	0
2022-09-06	1.150	1.150	1.150	1.150	0.933	0
2022-09-05	1.150	1.150	1.150	1.150	0.933	0
2022-09-02	1.150	1.150	1.150	1.150	0.933	0
2022-09-01	1.150	1.150	1.150	1.150	0.933	0
2022-08-31	1.150	1.150	1.150	1.150	0.933	0
2022-08-30	1.150	1.150	1.150	1.150	0.933	0
2022-08-29	1.150	1.150	1.150	1.150	0.933	0
2022-08-26	1.150	1.150	1.150	1.150	0.933	0
2022-08-25	1.150	1.150	1.150	1.150	0.933	0
2022-08-24	1.150	1.150	1.150	1.150	0.933	0
2022-08-23	1.150	1.150	1.150	1.150	0.933	0
2022-08-22	1.150	1.150	1.150	1.150	0.933	0
2022-08-19	1.150	1.150	1.150	1.150	0.933	0
2022-08-18	1.150	1.150	1.150	1.150	0.933	0
2022-08-17	1.150	1.150	1.150	1.150	0.933	0
2022-08-16	1.150	1.150	1.150	1.150	0.933	0
2022-08-15	1.150	1.150	1.150	1.150	0.933	0
2022-08-12	1.150	1.150	1.150	1.150	0.933	0
2022-08-11	1.150	1.150	1.150	1.150	0.933	0
2022-08-10	1.150	1.150	1.150	1.150	0.933	0
2022-08-09	1.150	1.150	1.150	1.150	0.933	0
2022-08-08	1.150	1.150	1.150	1.150	0.933	0
2022-08-05	1.150	1.150	1.150	1.150	0.933	0
2022-08-04	1.150	1.150	1.150	1.150	0.933	0
2022-08-03	1.150	1.150	1.150	1.150	0.933	0
2022-08-02	1.150	1.150	1.150	1.150	0.933	0
2022-08-01	1.150	1.150	1.150	1.150	0.933	0
2022-07-29	1.150	1.150	1.150	1.150	0.933	417
2022-07-28	1.150	1.150	1.150	1.150	0.933	0
2022-07-27	1.150	1.150	1.150	1.150	0.933	436
2022-07-26	1.200	1.200	1.200	1.200	0.973	0
2022-07-25	1.200	1.200	1.200	1.200	0.973	0
2022-07-22	1.200	1.200	1.200	1.200	0.973	0
2022-07-21	1.200	1.200	1.200	1.200	0.973	0

← NewerPage 18 of 22 · 1,272 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.