Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 434.00 | 436.00 | 424.00 | 432.00 | 432.00 | 19,900 |
| 2026-10-22 | 430.00 | 444.00 | 424.00 | 436.00 | 436.00 | 34,900 |
| 2026-10-21 | 438.00 | 444.00 | 420.00 | 430.00 | 430.00 | 40,800 |
| 2026-10-20 | 434.00 | 460.00 | 426.00 | 442.00 | 442.00 | 300,600 |
| 2026-10-19 | 390.00 | 442.00 | 364.00 | 434.00 | 434.00 | 293,500 |
| 2026-10-16 | 428.00 | 428.00 | 380.00 | 390.00 | 390.00 | 393,100 |
| 2026-10-15 | 438.00 | 446.00 | 426.00 | 440.00 | 440.00 | 20,900 |
| 2026-10-14 | 436.00 | 442.00 | 428.00 | 438.00 | 438.00 | 21,500 |
| 2026-10-13 | 430.00 | 438.00 | 420.00 | 436.00 | 436.00 | 74,700 |
| 2026-10-12 | 428.00 | 446.00 | 428.00 | 430.00 | 430.00 | 49,400 |
| 2026-10-09 | 452.00 | 452.00 | 438.00 | 442.00 | 442.00 | 48,100 |
| 2026-10-08 | 440.00 | 452.00 | 434.00 | 452.00 | 452.00 | 23,200 |
| 2026-10-07 | 430.00 | 460.00 | 428.00 | 438.00 | 438.00 | 218,600 |
| 2026-10-06 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | 21,300 |
| 2026-10-05 | 430.00 | 438.00 | 418.00 | 432.00 | 432.00 | 37,000 |
| 2026-10-02 | 452.00 | 452.00 | 426.00 | 440.00 | 440.00 | 52,600 |
| 2026-10-01 | 442.00 | 444.00 | 430.00 | 444.00 | 444.00 | 16,200 |
| 2026-09-30 | 448.00 | 448.00 | 438.00 | 444.00 | 444.00 | 11,500 |
| 2026-09-29 | 436.00 | 448.00 | 430.00 | 448.00 | 448.00 | 139,900 |
| 2026-09-28 | 458.00 | 458.00 | 430.00 | 438.00 | 438.00 | 219,200 |
| 2026-09-25 | 438.00 | 454.00 | 436.00 | 436.00 | 436.00 | 153,400 |
| 2026-09-24 | 450.00 | 450.00 | 436.00 | 444.00 | 444.00 | 75,900 |
Page 1 of 1 · 22 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.