Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 105.00 | 116.00 | 100.00 | 107.00 | 107.00 | 6,997,900 |
| 2026-10-21 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,754,700 |
| 2026-10-20 | 101.00 | 120.00 | 101.00 | 108.00 | 108.00 | 11,473,000 |
| 2026-10-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 312,400 |
| 2026-10-16 | 123.00 | 131.00 | 116.00 | 116.00 | 116.00 | 852,800 |
| 2026-10-15 | 139.00 | 140.00 | 132.00 | 136.00 | 136.00 | 2,852,300 |
| 2026-10-14 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 849,000 |
| 2026-10-13 | 143.00 | 144.00 | 131.00 | 139.00 | 139.00 | 1,759,000 |
| 2026-10-12 | 153.00 | 153.00 | 139.00 | 143.00 | 143.00 | 2,888,900 |
| 2026-10-09 | 150.00 | 153.00 | 146.00 | 152.00 | 152.00 | 1,447,600 |
| 2026-10-08 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 1,666,700 |
| 2026-10-07 | 156.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,629,700 |
| 2026-10-06 | 155.00 | 158.00 | 151.00 | 156.00 | 156.00 | 3,126,600 |
| 2026-10-05 | 144.00 | 157.00 | 144.00 | 154.00 | 154.00 | 5,854,500 |
| 2026-10-02 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,522,500 |
| 2026-10-01 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2,285,100 |
| 2026-09-30 | 147.00 | 157.00 | 146.00 | 146.00 | 146.00 | 3,857,100 |
| 2026-09-29 | 147.00 | 155.00 | 134.00 | 147.00 | 147.00 | 7,917,500 |
| 2026-09-28 | 149.00 | 155.00 | 143.00 | 146.00 | 146.00 | 4,469,600 |
| 2026-09-25 | 168.00 | 168.00 | 145.00 | 149.00 | 149.00 | 7,559,700 |
| 2026-09-24 | 168.00 | 171.00 | 162.00 | 167.00 | 167.00 | 4,713,100 |
| 2026-09-23 | 162.00 | 172.00 | 162.00 | 168.00 | 168.00 | 8,459,500 |
| 2026-09-22 | 178.00 | 178.00 | 161.00 | 162.00 | 162.00 | 7,935,800 |
Page 1 of 1 · 23 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.