Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,020.00 | 1,025.00 | 990.00 | 1,015.00 | 933.16 | 44,300 |
| 2021-11-11 | 1,030.00 | 1,080.00 | 965.00 | 1,020.00 | 937.76 | 155,500 |
| 2021-11-10 | 1,085.00 | 1,085.00 | 1,000.00 | 1,020.00 | 937.76 | 266,900 |
| 2021-11-09 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 988.33 | 193,800 |
| 2021-11-08 | 1,120.00 | 1,145.00 | 1,050.00 | 1,080.00 | 992.92 | 365,400 |
| 2021-11-05 | 995.00 | 1,240.00 | 995.00 | 1,120.00 | 1,029.70 | 387,700 |
| 2021-11-04 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 914.78 | 156,900 |
| 2021-11-03 | 995.00 | 1,020.00 | 960.00 | 1,015.00 | 933.16 | 264,300 |
| 2021-11-02 | 1,015.00 | 1,025.00 | 980.00 | 995.00 | 914.78 | 339,800 |
| 2021-11-01 | 850.00 | 1,055.00 | 850.00 | 1,005.00 | 923.97 | 1,955,100 |
| 2021-10-29 | 800.00 | 855.00 | 780.00 | 845.00 | 776.87 | 94,000 |
| 2021-10-28 | 820.00 | 845.00 | 815.00 | 815.00 | 749.29 | 27,600 |
| 2021-10-27 | 820.00 | 875.00 | 820.00 | 855.00 | 786.06 | 63,300 |
| 2021-10-26 | 845.00 | 845.00 | 805.00 | 820.00 | 753.89 | 22,400 |
| 2021-10-25 | 875.00 | 875.00 | 815.00 | 845.00 | 776.87 | 103,200 |
| 2021-10-22 | 880.00 | 885.00 | 830.00 | 875.00 | 804.45 | 527,100 |
| 2021-10-21 | 765.00 | 910.00 | 765.00 | 870.00 | 799.85 | 489,200 |
| 2021-10-19 | 755.00 | 760.00 | 745.00 | 745.00 | 684.93 | 48,500 |
| 2021-10-18 | 750.00 | 760.00 | 750.00 | 750.00 | 689.53 | 66,500 |
| 2021-10-15 | 750.00 | 765.00 | 750.00 | 750.00 | 689.53 | 30,000 |
| 2021-10-14 | 750.00 | 770.00 | 745.00 | 750.00 | 689.53 | 189,800 |
← NewerPage 21 of 21 · 1,221 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 27.8000 IDR |
| 2022-06-17 | 43.0000 IDR |
| 2021-06-18 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.