Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,815.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | 165,500 |
| 2026-05-06 | 1,810.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,815.00 | 91,200 |
| 2026-05-05 | 1,805.00 | 1,815.00 | 1,790.00 | 1,810.00 | 1,810.00 | 67,900 |
| 2026-05-04 | 1,815.00 | 1,815.00 | 1,785.00 | 1,810.00 | 1,810.00 | 273,000 |
| 2026-05-01 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2026-04-30 | 1,815.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 150,600 |
| 2026-04-29 | 1,805.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 566,400 |
| 2026-04-28 | 1,785.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | 97,900 |
| 2026-04-27 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,800.00 | 263,200 |
| 2026-04-24 | 1,810.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,790.00 | 302,900 |
| 2026-04-23 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | 173,100 |
← NewerPage 3 of 3 · 131 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.