Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.190	1.190	1.190	1.190	0.951	0
2022-04-22	1.190	1.190	1.190	1.190	0.951	0
2022-04-21	1.190	1.190	1.190	1.190	0.951	0
2022-04-20	1.190	1.190	1.190	1.190	0.951	0
2022-04-19	1.190	1.190	1.190	1.190	0.951	5,000
2022-04-14	1.195	1.195	1.195	1.195	0.955	12,157
2022-04-13	1.100	1.100	1.100	1.100	0.879	0
2022-04-12	1.100	1.100	1.100	1.100	0.879	0
2022-04-11	1.105	1.105	1.100	1.100	0.879	8,200
2022-04-08	1.140	1.140	1.140	1.140	0.911	181
2022-04-07	1.140	1.140	1.140	1.140	0.911	0
2022-04-06	1.150	1.150	1.140	1.140	0.911	2,500
2022-04-05	1.150	1.150	1.150	1.150	0.919	2,692
2022-04-04	1.100	1.140	1.100	1.140	0.911	2,404
2022-04-01	1.140	1.140	1.140	1.140	0.911	0
2022-03-31	1.140	1.140	1.140	1.140	0.911	0
2022-03-30	1.140	1.140	1.140	1.140	0.911	0
2022-03-29	1.140	1.140	1.140	1.140	0.911	496
2022-03-28	1.105	1.105	1.085	1.100	0.879	1,754
2022-03-25	1.103	1.103	1.103	1.103	0.881	0
2022-03-24	1.103	1.103	1.103	1.103	0.881	0
2022-03-23	1.103	1.103	1.103	1.103	0.881	0
2022-03-22	1.103	1.103	1.103	1.103	0.881	0
2022-03-21	1.103	1.103	1.103	1.103	0.881	0
2022-03-18	1.103	1.103	1.103	1.103	0.881	0
2022-03-17	1.103	1.103	1.103	1.103	0.881	0
2022-03-16	1.103	1.103	1.103	1.103	0.881	0
2022-03-15	1.103	1.103	1.103	1.103	0.881	0
2022-03-14	1.103	1.103	1.103	1.103	0.881	0
2022-03-11	1.103	1.103	1.103	1.103	0.881	0
2022-03-10	1.103	1.103	1.103	1.103	0.881	0
2022-03-09	1.103	1.103	1.103	1.103	0.881	0
2022-03-08	1.103	1.103	1.103	1.103	0.881	0
2022-03-07	1.103	1.103	1.103	1.103	0.881	0
2022-03-04	1.103	1.103	1.103	1.103	0.881	0
2022-03-03	1.103	1.103	1.103	1.103	0.881	0
2022-03-02	1.103	1.103	1.103	1.103	0.881	0
2022-03-01	1.103	1.103	1.103	1.103	0.881	0
2022-02-28	1.103	1.103	1.103	1.103	0.881	604
2022-02-25	1.150	1.150	1.150	1.150	0.919	0
2022-02-24	1.150	1.150	1.150	1.150	0.919	0
2022-02-23	1.150	1.150	1.150	1.150	0.919	450
2022-02-22	1.150	1.150	1.150	1.150	0.919	904
2022-02-21	1.100	1.105	1.100	1.100	0.879	1,168
2022-02-18	1.100	1.100	1.100	1.100	0.879	0
2022-02-17	1.100	1.100	1.100	1.100	0.879	0
2022-02-16	1.100	1.100	1.100	1.100	0.879	0
2022-02-15	1.100	1.100	1.100	1.100	0.879	0
2022-02-14	1.100	1.100	1.100	1.100	0.879	0
2022-02-11	1.100	1.100	1.100	1.100	0.879	0
2022-02-10	1.100	1.100	1.100	1.100	0.879	0
2022-02-09	1.100	1.100	1.100	1.100	0.879	450
2022-02-08	1.090	1.090	1.090	1.090	0.871	0
2022-02-07	1.090	1.090	1.090	1.090	0.871	100
2022-02-04	1.100	1.100	1.100	1.100	0.879	0
2022-02-03	1.100	1.100	1.100	1.100	0.879	0
2022-02-02	1.100	1.100	1.100	1.100	0.879	0
2022-02-01	1.100	1.100	1.100	1.100	0.879	0
2022-01-31	1.100	1.100	1.100	1.100	0.879	0
2022-01-28	1.100	1.100	1.100	1.100	0.879	0

← NewerPage 20 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.