Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 795.00 | 800.00 | 770.00 | 795.00 | 795.00 | 2,498,900 |
| 2023-08-04 | 805.00 | 810.00 | 780.00 | 795.00 | 795.00 | 1,601,900 |
| 2023-08-03 | 775.00 | 800.00 | 765.00 | 800.00 | 800.00 | 3,507,600 |
| 2023-08-02 | 775.00 | 785.00 | 730.00 | 765.00 | 765.00 | 9,270,400 |
| 2023-08-01 | 805.00 | 805.00 | 725.00 | 775.00 | 775.00 | 7,987,700 |
| 2023-07-31 | 830.00 | 835.00 | 810.00 | 810.00 | 810.00 | 5,941,100 |
| 2023-07-28 | 855.00 | 855.00 | 825.00 | 835.00 | 835.00 | 4,740,000 |
| 2023-07-27 | 870.00 | 885.00 | 850.00 | 855.00 | 855.00 | 5,688,900 |
| 2023-07-26 | 880.00 | 885.00 | 865.00 | 870.00 | 870.00 | 3,926,600 |
| 2023-07-25 | 915.00 | 920.00 | 870.00 | 875.00 | 875.00 | 6,190,600 |
| 2023-07-24 | 875.00 | 920.00 | 875.00 | 905.00 | 905.00 | 5,308,900 |
| 2023-07-21 | 875.00 | 895.00 | 870.00 | 875.00 | 875.00 | 3,483,400 |
| 2023-07-20 | 870.00 | 880.00 | 850.00 | 870.00 | 870.00 | 4,264,800 |
| 2023-07-18 | 900.00 | 905.00 | 870.00 | 870.00 | 870.00 | 4,330,600 |
| 2023-07-17 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 2,916,800 |
| 2023-07-14 | 900.00 | 910.00 | 880.00 | 895.00 | 895.00 | 3,698,600 |
| 2023-07-13 | 965.00 | 980.00 | 850.00 | 890.00 | 890.00 | 16,562,600 |
| 2023-07-12 | 925.00 | 1,025.00 | 920.00 | 965.00 | 965.00 | 15,958,500 |
| 2023-07-11 | 890.00 | 945.00 | 890.00 | 935.00 | 935.00 | 12,630,300 |
| 2023-07-10 | 845.00 | 895.00 | 840.00 | 890.00 | 890.00 | 9,111,400 |
| 2023-07-07 | 875.00 | 875.00 | 840.00 | 845.00 | 845.00 | 9,213,700 |
| 2023-07-06 | 805.00 | 910.00 | 805.00 | 870.00 | 870.00 | 26,270,900 |
| 2023-07-05 | 800.00 | 815.00 | 780.00 | 805.00 | 805.00 | 8,360,300 |
| 2023-07-04 | 775.00 | 810.00 | 770.00 | 800.00 | 800.00 | 8,595,100 |
| 2023-07-03 | 715.00 | 770.00 | 710.00 | 770.00 | 770.00 | 10,126,500 |
| 2023-06-27 | 710.00 | 715.00 | 710.00 | 710.00 | 710.00 | 813,100 |
| 2023-06-26 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 1,809,300 |
| 2023-06-23 | 715.00 | 735.00 | 710.00 | 720.00 | 720.00 | 2,582,800 |
| 2023-06-22 | 705.00 | 720.00 | 705.00 | 715.00 | 715.00 | 2,372,100 |
| 2023-06-21 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 809,700 |
| 2023-06-20 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 2,223,900 |
| 2023-06-19 | 705.00 | 725.00 | 705.00 | 715.00 | 715.00 | 2,417,100 |
| 2023-06-16 | 695.00 | 710.00 | 675.00 | 705.00 | 705.00 | 4,947,900 |
| 2023-06-15 | 720.00 | 720.00 | 710.00 | 715.00 | 687.20 | 3,440,500 |
| 2023-06-14 | 715.00 | 725.00 | 710.00 | 720.00 | 692.01 | 2,985,700 |
| 2023-06-13 | 720.00 | 720.00 | 710.00 | 710.00 | 682.39 | 1,160,600 |
| 2023-06-12 | 715.00 | 725.00 | 705.00 | 715.00 | 687.20 | 2,074,600 |
| 2023-06-09 | 695.00 | 715.00 | 690.00 | 715.00 | 687.20 | 2,852,100 |
| 2023-06-08 | 710.00 | 710.00 | 685.00 | 695.00 | 667.98 | 1,145,600 |
| 2023-06-07 | 690.00 | 695.00 | 680.00 | 690.00 | 663.17 | 3,707,600 |
| 2023-06-06 | 680.00 | 690.00 | 675.00 | 685.00 | 658.37 | 2,003,900 |
| 2023-06-05 | 675.00 | 680.00 | 660.00 | 680.00 | 653.56 | 2,703,800 |
| 2023-05-31 | 680.00 | 685.00 | 675.00 | 675.00 | 648.76 | 1,343,900 |
| 2023-05-30 | 685.00 | 690.00 | 675.00 | 675.00 | 648.76 | 1,731,000 |
| 2023-05-29 | 685.00 | 695.00 | 675.00 | 680.00 | 653.56 | 2,597,600 |
| 2023-05-26 | 685.00 | 690.00 | 680.00 | 685.00 | 658.37 | 1,207,000 |
| 2023-05-25 | 690.00 | 695.00 | 680.00 | 685.00 | 658.37 | 1,349,100 |
| 2023-05-24 | 690.00 | 695.00 | 685.00 | 690.00 | 663.17 | 828,700 |
| 2023-05-23 | 675.00 | 690.00 | 675.00 | 690.00 | 663.17 | 1,312,000 |
| 2023-05-22 | 680.00 | 685.00 | 670.00 | 675.00 | 648.76 | 1,652,500 |
| 2023-05-19 | 700.00 | 700.00 | 670.00 | 680.00 | 653.56 | 3,963,000 |
| 2023-05-17 | 705.00 | 705.00 | 690.00 | 695.00 | 667.98 | 1,766,900 |
| 2023-05-16 | 695.00 | 705.00 | 695.00 | 700.00 | 672.78 | 2,295,600 |
| 2023-05-15 | 700.00 | 700.00 | 690.00 | 695.00 | 667.98 | 3,325,600 |
| 2023-05-12 | 680.00 | 695.00 | 680.00 | 695.00 | 667.98 | 2,652,800 |
| 2023-05-11 | 690.00 | 690.00 | 680.00 | 680.00 | 653.56 | 624,800 |
| 2023-05-10 | 685.00 | 690.00 | 680.00 | 685.00 | 658.37 | 1,572,800 |
| 2023-05-09 | 690.00 | 695.00 | 680.00 | 685.00 | 658.37 | 3,296,100 |
| 2023-05-08 | 640.00 | 695.00 | 640.00 | 685.00 | 658.37 | 5,417,000 |
| 2023-05-05 | 645.00 | 645.00 | 630.00 | 630.00 | 605.50 | 3,154,500 |
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.