Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 1,375,200 |
| 2024-08-07 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | 692,600 |
| 2024-08-06 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | 251,200 |
| 2024-08-05 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 961,500 |
| 2024-08-02 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | 893,700 |
| 2024-08-01 | 720.00 | 720.00 | 685.00 | 695.00 | 695.00 | 3,002,000 |
| 2024-07-31 | 720.00 | 740.00 | 710.00 | 725.00 | 725.00 | 2,497,200 |
| 2024-07-30 | 725.00 | 740.00 | 710.00 | 720.00 | 720.00 | 3,533,300 |
| 2024-07-29 | 765.00 | 770.00 | 720.00 | 735.00 | 735.00 | 7,950,200 |
| 2024-07-26 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 1,348,000 |
| 2024-07-25 | 770.00 | 780.00 | 740.00 | 770.00 | 770.00 | 3,854,300 |
| 2024-07-24 | 755.00 | 785.00 | 755.00 | 770.00 | 770.00 | 4,785,700 |
| 2024-07-23 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 4,145,100 |
| 2024-07-22 | 730.00 | 745.00 | 720.00 | 740.00 | 740.00 | 3,815,600 |
| 2024-07-19 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 2,501,700 |
| 2024-07-18 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | 4,227,700 |
| 2024-07-17 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 2,263,400 |
| 2024-07-16 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 280,600 |
| 2024-07-15 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,791,400 |
| 2024-07-12 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 2,328,300 |
| 2024-07-11 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,968,700 |
| 2024-07-10 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 512,000 |
| 2024-07-09 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 142,800 |
| 2024-07-08 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 749,200 |
| 2024-07-05 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 451,100 |
| 2024-07-04 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 221,400 |
| 2024-07-03 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 708,000 |
| 2024-07-02 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 547,600 |
| 2024-07-01 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | 226,600 |
| 2024-06-28 | 700.00 | 715.00 | 670.00 | 695.00 | 695.00 | 1,370,900 |
| 2024-06-27 | 635.00 | 720.00 | 635.00 | 700.00 | 700.00 | 2,552,100 |
| 2024-06-26 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 323,000 |
| 2024-06-25 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 208,300 |
| 2024-06-24 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 186,400 |
| 2024-06-21 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 272,200 |
| 2024-06-20 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 375,200 |
| 2024-06-19 | 650.00 | 650.00 | 615.00 | 625.00 | 625.00 | 1,900,700 |
| 2024-06-14 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 1,197,300 |
| 2024-06-13 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 494,700 |
| 2024-06-12 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 642,000 |
| 2024-06-11 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 605,200 |
| 2024-06-10 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 238,800 |
| 2024-06-07 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 724,400 |
| 2024-06-06 | 700.00 | 700.00 | 675.00 | 685.00 | 685.00 | 397,800 |
| 2024-06-05 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 225,400 |
| 2024-06-04 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 322,200 |
| 2024-06-03 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | 347,700 |
| 2024-05-31 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 102,300 |
| 2024-05-30 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 224,100 |
| 2024-05-29 | 700.00 | 710.00 | 675.00 | 690.00 | 690.00 | 469,500 |
| 2024-05-28 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 516,100 |
| 2024-05-27 | 675.00 | 715.00 | 675.00 | 700.00 | 700.00 | 1,092,800 |
| 2024-05-22 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 193,000 |
| 2024-05-21 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 194,500 |
| 2024-05-20 | 680.00 | 690.00 | 675.00 | 675.00 | 675.00 | 474,900 |
| 2024-05-17 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 311,300 |
| 2024-05-16 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 364,200 |
| 2024-05-15 | 655.00 | 670.00 | 655.00 | 665.00 | 665.00 | 349,000 |
| 2024-05-14 | 680.00 | 685.00 | 650.00 | 660.00 | 660.00 | 1,218,400 |
| 2024-05-13 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | 574,900 |
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.