Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 39,100 |
| 2026-10-21 | 1,310.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,285.00 | 7,900 |
| 2026-10-20 | 1,240.00 | 1,300.00 | 1,240.00 | 1,295.00 | 1,295.00 | 42,600 |
| 2026-10-19 | 1,240.00 | 1,280.00 | 1,185.00 | 1,240.00 | 1,240.00 | 247,700 |
| 2026-10-16 | 1,430.00 | 1,430.00 | 1,230.00 | 1,240.00 | 1,240.00 | 200,900 |
| 2026-10-15 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | 22,600 |
| 2026-10-14 | 1,475.00 | 1,480.00 | 1,400.00 | 1,450.00 | 1,450.00 | 20,500 |
| 2026-10-13 | 1,420.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | 8,000 |
| 2026-10-12 | 1,485.00 | 1,485.00 | 1,400.00 | 1,430.00 | 1,430.00 | 74,000 |
| 2026-10-09 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | 8,800 |
| 2026-10-08 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | 14,300 |
| 2026-10-07 | 1,495.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,500.00 | 21,300 |
| 2026-10-06 | 1,525.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | 78,500 |
| 2026-10-05 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 5,700 |
| 2026-10-02 | 1,575.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | 15,100 |
| 2026-10-01 | 1,580.00 | 1,590.00 | 1,500.00 | 1,540.00 | 1,540.00 | 53,200 |
| 2026-09-30 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | 17,600 |
| 2026-09-29 | 1,525.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,560.00 | 32,300 |
| 2026-09-28 | 1,590.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,550.00 | 60,400 |
| 2026-09-25 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | 20,100 |
| 2026-09-24 | 1,560.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 9,300 |
| 2026-09-23 | 1,565.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,590.00 | 13,100 |
| 2026-09-22 | 1,585.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,565.00 | 44,700 |
Page 1 of 1 · 23 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.