Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.200	1.200	1.200	1.200	0.973	0
2022-07-19	1.200	1.200	1.200	1.200	0.973	0
2022-07-18	1.200	1.200	1.200	1.200	0.973	0
2022-07-15	1.200	1.200	1.200	1.200	0.973	425
2022-07-14	1.200	1.200	1.200	1.200	0.973	800
2022-07-13	1.245	1.245	1.245	1.245	1.010	0
2022-07-12	1.245	1.245	1.245	1.245	1.010	0
2022-07-11	1.245	1.245	1.245	1.245	1.010	0
2022-07-08	1.245	1.245	1.245	1.245	1.010	0
2022-07-07	1.245	1.245	1.245	1.245	1.010	0
2022-07-06	1.245	1.245	1.245	1.245	1.010	0
2022-07-05	1.245	1.245	1.245	1.245	1.010	0
2022-07-04	1.245	1.245	1.245	1.245	1.010	180
2022-07-01	1.245	1.245	1.245	1.245	1.010	0
2022-06-30	1.245	1.245	1.245	1.245	1.010	0
2022-06-29	1.245	1.245	1.245	1.245	1.010	222
2022-06-28	1.245	1.245	1.245	1.245	1.010	0
2022-06-27	1.245	1.245	1.245	1.245	1.010	403
2022-06-24	1.250	1.250	1.250	1.250	1.014	0
2022-06-23	1.250	1.250	1.250	1.250	1.014	0
2022-06-22	1.250	1.250	1.250	1.250	1.014	0
2022-06-21	1.250	1.250	1.250	1.250	1.014	0
2022-06-20	1.250	1.250	1.250	1.250	1.014	0
2022-06-17	1.250	1.250	1.250	1.250	1.014	0
2022-06-16	1.250	1.250	1.250	1.250	1.014	0
2022-06-15	1.250	1.250	1.250	1.250	1.014	0
2022-06-14	1.250	1.250	1.250	1.250	1.014	0
2022-06-10	1.250	1.250	1.250	1.250	1.014	0
2022-06-09	1.250	1.250	1.250	1.250	1.014	0
2022-06-08	1.250	1.250	1.250	1.250	1.014	0
2022-06-07	1.250	1.250	1.250	1.250	1.014	404
2022-06-06	1.250	1.250	1.250	1.250	1.014	0
2022-06-03	1.250	1.250	1.250	1.250	0.999	0
2022-06-02	1.250	1.250	1.250	1.250	0.999	2,377
2022-06-01	1.250	1.250	1.250	1.250	0.999	0
2022-05-31	1.250	1.250	1.250	1.250	0.999	0
2022-05-30	1.240	1.250	1.240	1.250	0.999	2,110
2022-05-27	1.250	1.250	1.250	1.250	0.999	0
2022-05-26	1.250	1.250	1.250	1.250	0.999	0
2022-05-25	1.245	1.250	1.245	1.250	0.999	440
2022-05-24	1.250	1.250	1.250	1.250	0.999	0
2022-05-23	1.250	1.250	1.250	1.250	0.999	0
2022-05-20	1.250	1.250	1.250	1.250	0.999	0
2022-05-19	1.250	1.250	1.250	1.250	0.999	0
2022-05-18	1.250	1.250	1.250	1.250	0.999	0
2022-05-17	1.250	1.250	1.250	1.250	0.999	0
2022-05-16	1.250	1.250	1.250	1.250	0.999	0
2022-05-13	1.250	1.250	1.250	1.250	0.999	0
2022-05-12	1.250	1.250	1.250	1.250	0.999	0
2022-05-11	1.250	1.250	1.250	1.250	0.999	0
2022-05-10	1.250	1.250	1.250	1.250	0.999	0
2022-05-09	1.250	1.250	1.250	1.250	0.999	0
2022-05-06	1.250	1.250	1.250	1.250	0.999	0
2022-05-05	1.250	1.250	1.250	1.250	0.999	0
2022-05-04	1.250	1.250	1.250	1.250	0.999	0
2022-05-03	1.250	1.250	1.250	1.250	0.999	0
2022-05-02	1.250	1.250	1.250	1.250	0.999	0
2022-04-29	1.250	1.250	1.250	1.250	0.999	1,350
2022-04-28	1.190	1.190	1.190	1.190	0.951	0
2022-04-27	1.190	1.190	1.190	1.190	0.951	0

← NewerPage 19 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.