Aneka Tambang (Persero) TBK (PT) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.895	0.900	0.895	0.900	0.793	606
2024-11-28	0.905	0.905	0.900	0.900	0.793	740
2024-11-27	0.860	0.860	0.860	0.860	0.757	0
2024-11-26	0.860	0.860	0.860	0.860	0.757	0
2024-11-25	0.860	0.860	0.860	0.860	0.757	0
2024-11-22	0.860	0.860	0.860	0.860	0.757	0
2024-11-21	0.860	0.860	0.860	0.860	0.757	0
2024-11-20	0.860	0.860	0.860	0.860	0.757	0
2024-11-19	0.860	0.860	0.860	0.860	0.757	0
2024-11-18	0.860	0.860	0.860	0.860	0.757	0
2024-11-15	0.860	0.860	0.860	0.860	0.757	0
2024-11-14	0.860	0.860	0.860	0.860	0.757	0
2024-11-13	0.860	0.860	0.860	0.860	0.757	0
2024-11-12	0.860	0.860	0.860	0.860	0.757	0
2024-11-11	0.860	0.860	0.860	0.860	0.757	0
2024-11-08	0.860	0.860	0.860	0.860	0.757	0
2024-11-07	0.860	0.860	0.860	0.860	0.757	0
2024-11-06	0.860	0.860	0.860	0.860	0.757	402
2024-11-05	0.950	0.950	0.950	0.950	0.837	0
2024-11-04	0.950	0.950	0.950	0.950	0.837	0
2024-11-01	0.950	0.950	0.950	0.950	0.837	1
2024-10-31	0.905	0.950	0.905	0.950	0.837	5,655
2024-10-30	0.905	0.905	0.905	0.905	0.797	1,707
2024-10-29	0.905	0.905	0.905	0.905	0.797	0
2024-10-28	0.905	0.905	0.905	0.905	0.797	0
2024-10-25	0.905	0.905	0.905	0.905	0.797	0
2024-10-24	0.905	0.905	0.905	0.905	0.797	1,641
2024-10-23	0.900	0.900	0.900	0.900	0.793	0
2024-10-22	0.900	0.900	0.900	0.900	0.793	0
2024-10-21	0.900	0.900	0.900	0.900	0.793	0
2024-10-18	0.900	0.900	0.900	0.900	0.793	0
2024-10-17	0.905	0.905	0.900	0.900	0.793	762
2024-10-16	0.970	0.970	0.970	0.970	0.854	1,000
2024-10-15	1.010	1.010	0.970	0.970	0.854	1,000
2024-10-14	0.970	0.970	0.970	0.970	0.854	0
2024-10-11	0.950	0.970	0.950	0.970	0.854	1,001
2024-10-10	0.905	0.905	0.905	0.905	0.797	867
2024-10-09	1.000	1.000	0.905	0.905	0.797	1,099
2024-10-08	1.025	1.025	1.025	1.025	0.903	0
2024-10-07	1.025	1.025	1.025	1.025	0.903	0
2024-10-04	1.025	1.025	1.025	1.025	0.903	0
2024-10-03	1.025	1.025	1.025	1.025	0.903	0
2024-10-02	1.025	1.025	1.025	1.025	0.903	0
2024-10-01	1.025	1.025	1.025	1.025	0.903	0
2024-09-30	1.025	1.025	1.025	1.025	0.903	17
2024-09-27	1.030	1.030	1.030	1.030	0.907	0
2024-09-26	1.030	1.030	1.030	1.030	0.907	0
2024-09-25	1.030	1.030	1.030	1.030	0.907	0
2024-09-24	1.030	1.030	1.030	1.030	0.907	0
2024-09-23	1.030	1.030	1.030	1.030	0.907	0
2024-09-20	1.030	1.030	1.030	1.030	0.907	0
2024-09-19	1.030	1.030	1.030	1.030	0.907	440
2024-09-18	1.030	1.030	1.030	1.030	0.907	0
2024-09-17	1.030	1.030	1.030	1.030	0.907	0
2024-09-16	1.030	1.030	1.030	1.030	0.907	0
2024-09-13	1.030	1.030	1.030	1.030	0.907	0
2024-09-12	1.030	1.030	1.030	1.030	0.907	0
2024-09-11	1.030	1.030	1.030	1.030	0.907	0
2024-09-10	1.030	1.030	1.030	1.030	0.907	0
2024-09-09	1.030	1.030	1.030	1.030	0.907	0

← NewerPage 9 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.