Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 150.00 | 154.00 | 144.00 | 153.00 | 153.00 | 310,000 |
| 2022-02-08 | 149.00 | 158.00 | 145.00 | 154.00 | 154.00 | 445,100 |
| 2022-02-07 | 155.00 | 155.00 | 142.00 | 153.00 | 153.00 | 74,100 |
| 2022-02-04 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 7,400 |
| 2022-02-03 | 154.00 | 154.00 | 147.00 | 151.00 | 151.00 | 19,900 |
| 2022-02-02 | 154.00 | 161.00 | 145.00 | 153.00 | 153.00 | 42,600 |
| 2022-01-31 | 155.00 | 155.00 | 142.00 | 155.00 | 155.00 | 36,000 |
| 2022-01-28 | 153.00 | 153.00 | 148.00 | 152.00 | 152.00 | 29,200 |
| 2022-01-27 | 151.00 | 158.00 | 149.00 | 150.00 | 150.00 | 85,100 |
| 2022-01-26 | 154.00 | 161.00 | 147.00 | 151.00 | 151.00 | 473,300 |
| 2022-01-25 | 153.00 | 155.00 | 149.00 | 151.00 | 151.00 | 48,000 |
| 2022-01-24 | 156.00 | 169.00 | 149.00 | 154.00 | 154.00 | 208,900 |
| 2022-01-21 | 155.00 | 164.00 | 149.00 | 153.00 | 153.00 | 255,900 |
| 2022-01-20 | 156.00 | 156.00 | 147.00 | 153.00 | 153.00 | 31,700 |
| 2022-01-19 | 164.00 | 164.00 | 148.00 | 153.00 | 153.00 | 220,700 |
| 2022-01-18 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | 61,000 |
| 2022-01-17 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 29,800 |
| 2022-01-14 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | 3,800 |
| 2022-01-13 | 158.00 | 158.00 | 146.00 | 151.00 | 151.00 | 29,400 |
| 2022-01-12 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | 5,600 |
| 2022-01-11 | 150.00 | 154.00 | 148.00 | 149.00 | 149.00 | 7,600 |
| 2022-01-10 | 150.00 | 156.00 | 150.00 | 150.00 | 150.00 | 21,900 |
| 2022-01-07 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1,300 |
| 2022-01-06 | 154.00 | 155.00 | 146.00 | 149.00 | 149.00 | 125,100 |
| 2022-01-05 | 150.00 | 159.00 | 147.00 | 152.00 | 152.00 | 150,100 |
| 2022-01-04 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2,800 |
| 2022-01-03 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 8,100 |
| 2021-12-30 | 149.00 | 159.00 | 149.00 | 157.00 | 157.00 | 258,000 |
| 2021-12-29 | 163.00 | 163.00 | 153.00 | 153.00 | 153.00 | 7,300 |
| 2021-12-28 | 150.00 | 156.00 | 148.00 | 154.00 | 154.00 | 45,700 |
| 2021-12-27 | 151.00 | 156.00 | 150.00 | 155.00 | 155.00 | 31,500 |
| 2021-12-24 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | 55,300 |
| 2021-12-23 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 22,600 |
| 2021-12-22 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 76,600 |
| 2021-12-21 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 10,100 |
| 2021-12-20 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 13,800 |
| 2021-12-17 | 158.00 | 175.00 | 151.00 | 157.00 | 157.00 | 30,800 |
| 2021-12-16 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 99,200 |
| 2021-12-15 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 8,500 |
| 2021-12-14 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 30,500 |
| 2021-12-13 | 152.00 | 161.00 | 152.00 | 156.00 | 156.00 | 20,400 |
| 2021-12-10 | 156.00 | 161.00 | 152.00 | 156.00 | 156.00 | 8,500 |
| 2021-12-09 | 151.00 | 155.00 | 149.00 | 155.00 | 155.00 | 7,000 |
| 2021-12-08 | 154.00 | 160.00 | 151.00 | 156.00 | 156.00 | 6,400 |
| 2021-12-07 | 143.00 | 168.00 | 143.00 | 151.00 | 151.00 | 197,800 |
| 2021-12-06 | 149.00 | 154.00 | 146.00 | 147.00 | 147.00 | 61,700 |
| 2021-12-03 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,300 |
| 2021-12-02 | 149.00 | 157.00 | 149.00 | 155.00 | 155.00 | 16,800 |
| 2021-12-01 | 157.00 | 159.00 | 151.00 | 154.00 | 154.00 | 16,200 |
| 2021-11-30 | 159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 6,900 |
| 2021-11-29 | 158.00 | 158.00 | 151.00 | 156.00 | 156.00 | 12,300 |
| 2021-11-26 | 156.00 | 157.00 | 151.00 | 156.00 | 156.00 | 25,800 |
| 2021-11-25 | 162.00 | 162.00 | 154.00 | 155.00 | 155.00 | 187,400 |
| 2021-11-24 | 165.00 | 169.00 | 157.00 | 165.00 | 165.00 | 58,000 |
| 2021-11-23 | 161.00 | 169.00 | 156.00 | 157.00 | 157.00 | 87,200 |
| 2021-11-22 | 160.00 | 172.00 | 156.00 | 161.00 | 161.00 | 187,400 |
| 2021-11-19 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 3,900 |
| 2021-11-18 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | 24,800 |
| 2021-11-17 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 31,400 |
| 2021-11-16 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | 26,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-26 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.