FRA, AKTA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, AKTA: PT Aneka Tambang Tbk

28 Aug 2025

LAST: 0.1560	CHANGE: 0.02	OPEN: 0.1560	HIGH: 0.1560	ASK: 0.0000	VOLUME: 1.5K
LAST: 0.1560	CHG(%): 10.64	PREV: 0.1410	LOW: 0.1560	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1560	0.1560	0.1560	0.1560	1.5K
27 Aug 25	0.1410	0.1410	0.1410	0.1410	300
26 Aug 25	0.1390	0.1390	0.1390	0.1390	300
25 Aug 25	0.1370	0.1370	0.1370	0.1370	300
22 Aug 25	0.1350	0.1350	0.1350	0.1350	300
21 Aug 25	0.1350	0.1350	0.1350	0.1350	645
20 Aug 25	0.1340	0.1340	0.1340	0.1340	645
19 Aug 25	0.1370	0.1370	0.1370	0.1370	645
18 Aug 25	0.1390	0.1390	0.1390	0.1390	645
15 Aug 25	0.1380	0.1380	0.1380	0.1380	645

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.14
MA10:	0.14
MA20:	0.14
MA50:	0.14
MA100:	0.14
MA200:	0.11
STO9:	100.00
STO14:	100.00
RSI14:	58.14
MTM14:	0.01
ROC14:	0.09
ATR:	0.00
Week High:	0.16
Week Low:	0.14
Month High:	0.16
Month Low:	0.13
Year High:	0.20
Year Low:	0.06
Volatility:	47.00

RECENT DIVIDENDS

Date	Amount
23 Jun 2025	$0.01
21 May 2024	$0.01
26 Jun 2023	$0.00
06 Jun 2022	$0.00
16 Apr 2021	$0.00
22 Jun 2020	$0.00
06 May 2019	$0.00
20 Apr 2018	$0.00
30 Apr 2014	$0.00
30 May 2013	$0.00