Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 1,595.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | 70,200 |
| 2026-09-18 | 1,590.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,605.00 | 7,600 |
| 2026-09-17 | 1,595.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | 68,800 |
| 2026-09-16 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 79,800 |
| 2026-09-15 | 1,575.00 | 1,615.00 | 1,565.00 | 1,580.00 | 1,580.00 | 114,300 |
| 2026-09-14 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | 111,700 |
| 2026-09-11 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 62,300 |
| 2026-09-10 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | 201,100 |
| 2026-09-09 | 1,610.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 86,800 |
| 2026-09-08 | 1,595.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | 185,800 |
| 2026-09-07 | 1,600.00 | 1,615.00 | 1,590.00 | 1,595.00 | 1,595.00 | 90,400 |
| 2026-09-04 | 1,595.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | 74,900 |
| 2026-09-03 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 200,800 |
| 2026-09-02 | 1,595.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | 51,600 |
| 2026-09-01 | 1,615.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,595.00 | 188,300 |
| 2026-08-31 | 1,605.00 | 1,645.00 | 1,590.00 | 1,610.00 | 1,610.00 | 275,400 |
| 2026-08-28 | 1,595.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,595.00 | 42,800 |
| 2026-08-27 | 1,580.00 | 1,645.00 | 1,580.00 | 1,600.00 | 1,600.00 | 85,700 |
| 2026-08-26 | 1,575.00 | 1,610.00 | 1,575.00 | 1,580.00 | 1,580.00 | 102,000 |
| 2026-08-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-08-24 | 1,620.00 | 1,625.00 | 1,550.00 | 1,610.00 | 1,610.00 | 101,000 |
| 2026-08-21 | 1,550.00 | 1,620.00 | 1,550.00 | 1,595.00 | 1,595.00 | 133,100 |
| 2026-08-20 | 1,515.00 | 1,610.00 | 1,475.00 | 1,575.00 | 1,575.00 | 215,400 |
| 2026-08-19 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | 106,900 |
| 2026-08-18 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | 17,900 |
| 2026-08-17 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-08-14 | 1,510.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,515.00 | 18,800 |
| 2026-08-13 | 1,510.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 6,400 |
| 2026-08-12 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 63,100 |
| 2026-08-11 | 1,490.00 | 1,525.00 | 1,465.00 | 1,500.00 | 1,500.00 | 50,700 |
| 2026-08-10 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | 137,800 |
| 2026-08-07 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 26,800 |
| 2026-08-06 | 1,485.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | 44,800 |
| 2026-08-05 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 48,800 |
| 2026-08-04 | 1,490.00 | 1,500.00 | 1,455.00 | 1,495.00 | 1,495.00 | 211,900 |
| 2026-08-03 | 1,480.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,490.00 | 122,900 |
| 2026-07-31 | 1,450.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,480.00 | 63,900 |
| 2026-07-30 | 1,455.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,445.00 | 89,600 |
| 2026-07-29 | 1,400.00 | 1,450.00 | 1,385.00 | 1,415.00 | 1,415.00 | 42,500 |
Page 1 of 21 · 1,219 trading daysOlder →
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.