Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | 94,000 |
| 2024-05-07 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 157,300 |
| 2024-05-06 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 246,700 |
| 2024-05-03 | 675.00 | 700.00 | 655.00 | 680.00 | 680.00 | 559,600 |
| 2024-05-02 | 695.00 | 695.00 | 650.00 | 670.00 | 670.00 | 1,714,600 |
| 2024-04-30 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 730,500 |
| 2024-04-29 | 700.00 | 705.00 | 670.00 | 685.00 | 685.00 | 2,951,900 |
| 2024-04-26 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 753,700 |
| 2024-04-25 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 490,100 |
| 2024-04-24 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 293,900 |
| 2024-04-23 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 271,800 |
| 2024-04-22 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,217,700 |
| 2024-04-19 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 515,300 |
| 2024-04-18 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 364,200 |
| 2024-04-17 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | 310,200 |
| 2024-04-16 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | 892,200 |
| 2024-04-05 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 938,300 |
| 2024-04-04 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 304,900 |
| 2024-04-03 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 395,900 |
| 2024-04-02 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 393,800 |
| 2024-04-01 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1,642,400 |
| 2024-03-28 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 614,000 |
| 2024-03-27 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 405,700 |
| 2024-03-26 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 904,800 |
| 2024-03-25 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 445,800 |
| 2024-03-22 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 781,100 |
| 2024-03-21 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 759,600 |
| 2024-03-20 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 833,400 |
| 2024-03-19 | 730.00 | 750.00 | 730.00 | 730.00 | 730.00 | 832,600 |
| 2024-03-18 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 892,700 |
| 2024-03-15 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | 495,300 |
| 2024-03-14 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 838,600 |
| 2024-03-13 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1,107,200 |
| 2024-03-08 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 709,000 |
| 2024-03-07 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 568,400 |
| 2024-03-06 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 721,000 |
| 2024-03-05 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | 1,254,000 |
| 2024-03-04 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 1,177,600 |
| 2024-03-01 | 730.00 | 770.00 | 725.00 | 730.00 | 730.00 | 2,558,200 |
| 2024-02-29 | 750.00 | 825.00 | 720.00 | 720.00 | 720.00 | 9,525,400 |
| 2024-02-28 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,139,000 |
| 2024-02-27 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 529,800 |
| 2024-02-26 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 450,800 |
| 2024-02-23 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 780,000 |
| 2024-02-22 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 736,800 |
| 2024-02-21 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 352,300 |
| 2024-02-20 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 290,000 |
| 2024-02-19 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 357,000 |
| 2024-02-16 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 165,700 |
| 2024-02-15 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 232,400 |
| 2024-02-13 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 690,800 |
| 2024-02-12 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 763,800 |
| 2024-02-07 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 324,500 |
| 2024-02-06 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 209,600 |
| 2024-02-05 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 809,200 |
| 2024-02-02 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,648,100 |
| 2024-02-01 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 295,900 |
| 2024-01-31 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 215,200 |
| 2024-01-30 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 529,200 |
| 2024-01-29 | 715.00 | 730.00 | 705.00 | 715.00 | 715.00 | 1,422,900 |
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.