Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 154.00 | 161.00 | 154.00 | 158.00 | 158.00 | 36,600 |
| 2021-11-12 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 53,700 |
| 2021-11-11 | 151.00 | 160.00 | 150.00 | 154.00 | 154.00 | 309,500 |
| 2021-11-10 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 8,800 |
| 2021-11-09 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 3,200 |
| 2021-11-08 | 155.00 | 156.00 | 148.00 | 152.00 | 152.00 | 92,600 |
| 2021-11-05 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 37,300 |
| 2021-11-04 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 15,600 |
| 2021-11-03 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 6,000 |
| 2021-11-02 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 18,800 |
| 2021-11-01 | 156.00 | 159.00 | 152.00 | 157.00 | 157.00 | 39,000 |
| 2021-10-29 | 155.00 | 157.00 | 146.00 | 156.00 | 156.00 | 7,500 |
| 2021-10-28 | 158.00 | 158.00 | 150.00 | 153.00 | 153.00 | 118,400 |
| 2021-10-27 | 162.00 | 165.00 | 151.00 | 153.00 | 153.00 | 473,500 |
| 2021-10-26 | 153.00 | 166.00 | 147.00 | 162.00 | 162.00 | 1,441,900 |
| 2021-10-25 | 160.00 | 171.00 | 153.00 | 157.00 | 157.00 | 148,000 |
| 2021-10-22 | 160.00 | 177.00 | 154.00 | 157.00 | 157.00 | 1,231,700 |
| 2021-10-21 | 158.00 | 164.00 | 158.00 | 160.00 | 160.00 | 28,300 |
| 2021-10-19 | 158.00 | 162.00 | 158.00 | 158.00 | 158.00 | 19,800 |
| 2021-10-18 | 164.00 | 164.00 | 157.00 | 162.00 | 162.00 | 41,900 |
| 2021-10-15 | 162.00 | 164.00 | 160.00 | 164.00 | 164.00 | 3,000,800 |
| 2021-10-14 | 165.00 | 165.00 | 156.00 | 164.00 | 164.00 | 34,400 |
← NewerPage 21 of 21 · 1,222 trading days
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.