Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 720.00 | 720.00 | 685.00 | 705.00 | 705.00 | 1,297,100 |
| 2025-11-10 | 760.00 | 780.00 | 695.00 | 725.00 | 725.00 | 3,253,400 |
| 2025-11-07 | 700.00 | 830.00 | 615.00 | 720.00 | 720.00 | 7,239,200 |
| 2025-11-06 | 825.00 | 835.00 | 700.00 | 700.00 | 700.00 | 3,571,400 |
| 2025-11-05 | 790.00 | 935.00 | 790.00 | 820.00 | 820.00 | 17,194,700 |
| 2025-11-04 | 690.00 | 780.00 | 660.00 | 780.00 | 780.00 | 12,071,100 |
| 2025-11-03 | 490.00 | 625.00 | 464.00 | 625.00 | 625.00 | 8,696,100 |
| 2025-10-31 | 464.00 | 545.00 | 462.00 | 500.00 | 500.00 | 6,898,200 |
| 2025-10-30 | 432.00 | 440.00 | 432.00 | 438.00 | 438.00 | 134,900 |
| 2025-10-29 | 440.00 | 444.00 | 430.00 | 432.00 | 432.00 | 267,900 |
| 2025-10-28 | 432.00 | 440.00 | 426.00 | 434.00 | 434.00 | 228,200 |
| 2025-10-27 | 438.00 | 440.00 | 412.00 | 428.00 | 428.00 | 354,800 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-08 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.