Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 176.00 | 178.00 | 153.00 | 156.00 | 156.00 | 12,640,300 |
| 2026-05-07 | 163.00 | 181.00 | 163.00 | 172.00 | 172.00 | 32,431,000 |
| 2026-05-06 | 160.00 | 169.00 | 160.00 | 163.00 | 163.00 | 5,171,400 |
| 2026-05-05 | 164.00 | 167.00 | 160.00 | 161.00 | 161.00 | 5,619,900 |
| 2026-05-04 | 162.00 | 172.00 | 156.00 | 162.00 | 162.00 | 17,231,100 |
| 2026-05-01 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-04-30 | 165.00 | 165.00 | 152.00 | 157.00 | 157.00 | 6,812,700 |
| 2026-04-29 | 162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 7,863,200 |
| 2026-04-28 | 166.00 | 170.00 | 157.00 | 161.00 | 161.00 | 14,521,100 |
| 2026-04-27 | 166.00 | 175.00 | 160.00 | 163.00 | 163.00 | 5,971,300 |
| 2026-04-24 | 177.00 | 181.00 | 152.00 | 162.00 | 162.00 | 12,763,800 |
← NewerPage 3 of 3 · 131 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.