Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 715.00 | 730.00 | 705.00 | 715.00 | 715.00 | 1,422,900 |
| 2024-01-26 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 283,900 |
| 2024-01-25 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 818,800 |
| 2024-01-24 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | 317,100 |
| 2024-01-23 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 1,711,000 |
| 2024-01-22 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 389,400 |
| 2024-01-19 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,559,300 |
| 2024-01-18 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 238,900 |
| 2024-01-17 | 710.00 | 750.00 | 710.00 | 745.00 | 745.00 | 474,200 |
| 2024-01-16 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 799,700 |
| 2024-01-15 | 745.00 | 745.00 | 725.00 | 745.00 | 745.00 | 1,112,700 |
| 2024-01-12 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 787,200 |
| 2024-01-11 | 755.00 | 755.00 | 740.00 | 755.00 | 755.00 | 451,200 |
| 2024-01-10 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 360,500 |
| 2024-01-09 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 1,600,300 |
| 2024-01-08 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1,727,700 |
| 2024-01-05 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1,217,500 |
| 2024-01-04 | 740.00 | 760.00 | 735.00 | 755.00 | 755.00 | 613,500 |
| 2024-01-03 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 377,400 |
| 2024-01-02 | 745.00 | 755.00 | 735.00 | 740.00 | 740.00 | 353,500 |
| 2023-12-29 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 641,900 |
| 2023-12-28 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 686,000 |
| 2023-12-27 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 2,142,200 |
| 2023-12-22 | 715.00 | 750.00 | 715.00 | 745.00 | 745.00 | 2,646,800 |
| 2023-12-21 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 478,000 |
| 2023-12-20 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 474,700 |
| 2023-12-19 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,198,300 |
| 2023-12-18 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 759,600 |
| 2023-12-15 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 417,300 |
| 2023-12-14 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 416,000 |
| 2023-12-13 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 346,300 |
| 2023-12-12 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 715,700 |
| 2023-12-11 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 882,500 |
| 2023-12-08 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,591,400 |
| 2023-12-07 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 566,500 |
| 2023-12-06 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 564,400 |
| 2023-12-05 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | 423,000 |
| 2023-12-04 | 715.00 | 745.00 | 715.00 | 740.00 | 740.00 | 1,191,400 |
| 2023-12-01 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 168,000 |
| 2023-11-30 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 857,200 |
| 2023-11-29 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 189,800 |
| 2023-11-28 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 1,547,600 |
| 2023-11-27 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | 557,800 |
| 2023-11-24 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 989,600 |
| 2023-11-23 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 702,900 |
| 2023-11-22 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 591,000 |
| 2023-11-21 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 644,900 |
| 2023-11-20 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 699,100 |
| 2023-11-17 | 735.00 | 740.00 | 725.00 | 725.00 | 725.00 | 548,500 |
| 2023-11-16 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 537,800 |
| 2023-11-15 | 715.00 | 740.00 | 710.00 | 720.00 | 720.00 | 772,000 |
| 2023-11-14 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | 798,400 |
| 2023-11-13 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | 1,100,700 |
| 2023-11-10 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 459,500 |
| 2023-11-09 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | 1,288,800 |
| 2023-11-08 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 800,800 |
| 2023-11-07 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 1,113,800 |
| 2023-11-06 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | 757,600 |
| 2023-11-03 | 745.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1,102,300 |
| 2023-11-02 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,184,100 |
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.