Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.100	1.100	1.100	1.100	0.879	0
2022-01-25	1.100	1.100	1.100	1.100	0.879	0
2022-01-24	1.100	1.100	1.100	1.100	0.879	0
2022-01-21	1.100	1.100	1.100	1.100	0.879	0
2022-01-20	1.100	1.100	1.100	1.100	0.879	0
2022-01-19	1.100	1.100	1.100	1.100	0.879	0
2022-01-18	1.100	1.100	1.100	1.100	0.879	1,800
2022-01-17	1.150	1.150	1.150	1.150	0.919	0
2022-01-14	1.150	1.150	1.150	1.150	0.919	0
2022-01-13	1.150	1.150	1.150	1.150	0.919	0
2022-01-12	1.150	1.150	1.150	1.150	0.919	0
2022-01-11	1.150	1.150	1.150	1.150	0.919	0
2022-01-10	1.150	1.150	1.150	1.150	0.919	82
2022-01-07	1.100	1.100	1.100	1.100	0.879	0
2022-01-06	1.100	1.100	1.100	1.100	0.879	11,747
2022-01-05	1.090	1.090	1.090	1.090	0.871	0
2022-01-04	1.090	1.090	1.090	1.090	0.871	0
2021-12-31	1.090	1.090	1.090	1.090	0.871	0
2021-12-30	1.090	1.090	1.090	1.090	0.871	0
2021-12-29	1.090	1.090	1.090	1.090	0.871	91
2021-12-24	1.090	1.090	1.090	1.090	0.871	0
2021-12-23	1.090	1.090	1.090	1.090	0.871	0
2021-12-22	1.085	1.090	1.085	1.090	0.871	200
2021-12-21	1.085	1.085	1.085	1.085	0.867	0
2021-12-20	1.085	1.085	1.085	1.085	0.867	100
2021-12-17	1.100	1.100	1.100	1.100	0.879	0
2021-12-16	1.100	1.100	1.100	1.100	0.879	344
2021-12-15	1.060	1.060	1.025	1.045	0.835	4,875
2021-12-14	1.070	1.070	1.070	1.070	0.855	3,000
2021-12-13	1.035	1.050	1.035	1.050	0.839	1,330
2021-12-10	1.045	1.045	1.045	1.045	0.835	421
2021-12-09	1.050	1.050	1.050	1.050	0.839	0
2021-12-08	1.050	1.050	1.050	1.050	0.839	0
2021-12-07	1.050	1.050	1.050	1.050	0.839	0
2021-12-06	1.050	1.050	1.050	1.050	0.839	0
2021-12-03	1.050	1.055	1.050	1.050	0.839	2,100
2021-12-02	1.110	1.110	1.110	1.110	0.887	0
2021-12-01	1.110	1.110	1.110	1.110	0.887	0
2021-11-30	1.110	1.110	1.110	1.110	0.887	0
2021-11-29	1.110	1.110	1.110	1.110	0.887	0
2021-11-26	1.110	1.110	1.110	1.110	0.887	2,000
2021-11-25	1.080	1.110	1.080	1.110	0.887	2,900
2021-11-24	1.030	1.030	1.030	1.030	0.823	0
2021-11-23	1.030	1.030	1.030	1.030	0.823	0
2021-11-22	1.030	1.030	1.030	1.030	0.823	0
2021-11-19	1.030	1.030	1.030	1.030	0.823	0
2021-11-18	1.030	1.030	1.030	1.030	0.823	0
2021-11-17	1.030	1.030	1.030	1.030	0.823	0
2021-11-16	1.030	1.030	1.030	1.030	0.823	0
2021-11-15	1.030	1.030	1.030	1.030	0.823	0
2021-11-12	1.030	1.030	1.030	1.030	0.823	0
2021-11-11	1.030	1.030	1.030	1.030	0.823	5,000
2021-11-10	1.100	1.100	1.100	1.100	0.879	0
2021-11-09	1.100	1.100	1.100	1.100	0.879	0
2021-11-08	1.100	1.100	1.100	1.100	0.879	0
2021-11-05	1.100	1.100	1.100	1.100	0.879	0
2021-11-04	1.100	1.100	1.100	1.100	0.879	0
2021-11-03	1.100	1.100	1.100	1.100	0.879	0
2021-11-02	1.100	1.100	1.100	1.100	0.879	900
2021-11-01	1.100	1.100	1.100	1.100	0.879	0

← NewerPage 21 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.