Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 760.00 | 775.00 | 730.00 | 735.00 | 735.00 | 2,379,600 |
| 2023-10-31 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1,279,400 |
| 2023-10-30 | 740.00 | 750.00 | 725.00 | 730.00 | 730.00 | 877,200 |
| 2023-10-27 | 735.00 | 750.00 | 705.00 | 740.00 | 740.00 | 1,592,600 |
| 2023-10-26 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 905,000 |
| 2023-10-25 | 720.00 | 755.00 | 715.00 | 750.00 | 750.00 | 1,628,900 |
| 2023-10-24 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1,103,400 |
| 2023-10-23 | 740.00 | 740.00 | 710.00 | 715.00 | 715.00 | 2,869,100 |
| 2023-10-20 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 1,220,900 |
| 2023-10-19 | 740.00 | 740.00 | 725.00 | 735.00 | 735.00 | 1,986,800 |
| 2023-10-18 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | 1,433,800 |
| 2023-10-17 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | 1,013,200 |
| 2023-10-16 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,375,900 |
| 2023-10-13 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | 1,327,200 |
| 2023-10-12 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 964,400 |
| 2023-10-11 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 955,100 |
| 2023-10-10 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 847,600 |
| 2023-10-09 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 970,200 |
| 2023-10-06 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 1,184,700 |
| 2023-10-05 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | 985,700 |
| 2023-10-04 | 750.00 | 760.00 | 735.00 | 755.00 | 755.00 | 2,572,900 |
| 2023-10-03 | 775.00 | 780.00 | 745.00 | 750.00 | 750.00 | 7,916,100 |
| 2023-10-02 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | 1,666,600 |
| 2023-09-29 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | 1,496,100 |
| 2023-09-27 | 785.00 | 800.00 | 785.00 | 795.00 | 795.00 | 1,095,200 |
| 2023-09-26 | 845.00 | 845.00 | 775.00 | 785.00 | 785.00 | 6,010,600 |
| 2023-09-25 | 785.00 | 840.00 | 785.00 | 840.00 | 840.00 | 5,792,300 |
| 2023-09-22 | 775.00 | 795.00 | 765.00 | 785.00 | 785.00 | 1,619,900 |
| 2023-09-21 | 785.00 | 800.00 | 775.00 | 775.00 | 775.00 | 1,910,400 |
| 2023-09-20 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | 1,483,900 |
| 2023-09-19 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | 1,871,800 |
| 2023-09-18 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 1,807,100 |
| 2023-09-15 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 1,310,400 |
| 2023-09-14 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1,427,000 |
| 2023-09-13 | 750.00 | 765.00 | 750.00 | 760.00 | 760.00 | 1,360,200 |
| 2023-09-12 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 1,994,900 |
| 2023-09-11 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 781,900 |
| 2023-09-08 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 1,111,700 |
| 2023-09-07 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | 1,616,600 |
| 2023-09-06 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 1,338,200 |
| 2023-09-05 | 775.00 | 795.00 | 770.00 | 770.00 | 770.00 | 1,895,900 |
| 2023-09-04 | 770.00 | 780.00 | 765.00 | 770.00 | 770.00 | 1,228,300 |
| 2023-09-01 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 714,000 |
| 2023-08-31 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 1,081,700 |
| 2023-08-30 | 760.00 | 775.00 | 750.00 | 765.00 | 765.00 | 2,120,400 |
| 2023-08-29 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 2,054,100 |
| 2023-08-28 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 2,288,400 |
| 2023-08-25 | 790.00 | 795.00 | 770.00 | 775.00 | 775.00 | 1,350,400 |
| 2023-08-24 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 1,176,100 |
| 2023-08-23 | 780.00 | 795.00 | 745.00 | 765.00 | 765.00 | 6,911,700 |
| 2023-08-22 | 790.00 | 795.00 | 775.00 | 780.00 | 780.00 | 2,670,300 |
| 2023-08-21 | 800.00 | 805.00 | 785.00 | 790.00 | 790.00 | 2,756,900 |
| 2023-08-18 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | 1,688,100 |
| 2023-08-16 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1,220,700 |
| 2023-08-15 | 790.00 | 805.00 | 770.00 | 800.00 | 800.00 | 3,486,800 |
| 2023-08-14 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | 3,133,300 |
| 2023-08-11 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1,214,800 |
| 2023-08-10 | 795.00 | 810.00 | 790.00 | 805.00 | 805.00 | 1,498,600 |
| 2023-08-09 | 810.00 | 835.00 | 795.00 | 805.00 | 805.00 | 4,197,400 |
| 2023-08-08 | 800.00 | 820.00 | 785.00 | 805.00 | 805.00 | 2,001,500 |
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.