Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 635.00 | 655.00 | 630.00 | 645.00 | 619.92 | 1,770,300 |
| 2023-05-03 | 650.00 | 650.00 | 625.00 | 635.00 | 610.31 | 3,078,000 |
| 2023-05-02 | 675.00 | 695.00 | 650.00 | 650.00 | 624.73 | 6,870,900 |
| 2023-04-28 | 700.00 | 700.00 | 680.00 | 695.00 | 667.98 | 2,844,900 |
| 2023-04-27 | 700.00 | 715.00 | 690.00 | 700.00 | 672.78 | 2,307,600 |
| 2023-04-26 | 680.00 | 705.00 | 680.00 | 700.00 | 672.78 | 4,892,200 |
| 2023-04-18 | 685.00 | 685.00 | 675.00 | 680.00 | 653.56 | 1,546,700 |
| 2023-04-17 | 675.00 | 685.00 | 675.00 | 680.00 | 653.56 | 1,016,400 |
| 2023-04-14 | 680.00 | 685.00 | 675.00 | 680.00 | 653.56 | 1,990,200 |
| 2023-04-13 | 680.00 | 685.00 | 675.00 | 680.00 | 653.56 | 1,584,800 |
| 2023-04-12 | 675.00 | 680.00 | 670.00 | 680.00 | 653.56 | 5,299,900 |
| 2023-04-11 | 670.00 | 685.00 | 665.00 | 675.00 | 648.76 | 2,989,700 |
| 2023-04-10 | 675.00 | 675.00 | 665.00 | 670.00 | 643.95 | 1,818,600 |
| 2023-04-06 | 670.00 | 675.00 | 665.00 | 670.00 | 643.95 | 6,960,900 |
| 2023-04-05 | 675.00 | 680.00 | 665.00 | 670.00 | 643.95 | 2,065,000 |
| 2023-04-04 | 680.00 | 685.00 | 670.00 | 675.00 | 648.76 | 3,179,900 |
| 2023-04-03 | 685.00 | 690.00 | 675.00 | 680.00 | 653.56 | 2,557,800 |
| 2023-03-31 | 670.00 | 680.00 | 665.00 | 680.00 | 653.56 | 3,151,900 |
| 2023-03-30 | 675.00 | 675.00 | 670.00 | 670.00 | 643.95 | 1,358,100 |
| 2023-03-29 | 700.00 | 720.00 | 660.00 | 665.00 | 639.14 | 10,466,300 |
| 2023-03-28 | 685.00 | 705.00 | 685.00 | 700.00 | 672.78 | 1,509,500 |
| 2023-03-27 | 695.00 | 700.00 | 690.00 | 695.00 | 667.98 | 1,305,000 |
| 2023-03-24 | 680.00 | 695.00 | 670.00 | 695.00 | 667.98 | 1,363,900 |
| 2023-03-21 | 690.00 | 690.00 | 675.00 | 680.00 | 653.56 | 1,753,400 |
| 2023-03-20 | 690.00 | 695.00 | 680.00 | 680.00 | 653.56 | 2,389,500 |
| 2023-03-17 | 665.00 | 690.00 | 660.00 | 690.00 | 663.17 | 3,542,100 |
| 2023-03-16 | 675.00 | 685.00 | 655.00 | 660.00 | 634.34 | 3,369,500 |
| 2023-03-15 | 680.00 | 690.00 | 675.00 | 680.00 | 653.56 | 2,260,000 |
| 2023-03-14 | 705.00 | 705.00 | 670.00 | 675.00 | 648.76 | 4,236,400 |
| 2023-03-13 | 695.00 | 705.00 | 680.00 | 700.00 | 672.78 | 4,710,200 |
| 2023-03-10 | 720.00 | 720.00 | 700.00 | 705.00 | 677.59 | 3,041,300 |
| 2023-03-09 | 725.00 | 725.00 | 710.00 | 720.00 | 692.01 | 1,882,900 |
| 2023-03-08 | 720.00 | 725.00 | 700.00 | 725.00 | 696.81 | 3,304,100 |
| 2023-03-07 | 760.00 | 760.00 | 720.00 | 720.00 | 692.01 | 8,470,500 |
| 2023-03-06 | 770.00 | 775.00 | 755.00 | 760.00 | 730.45 | 2,706,400 |
| 2023-03-03 | 780.00 | 780.00 | 765.00 | 770.00 | 740.06 | 4,010,500 |
| 2023-03-02 | 760.00 | 795.00 | 755.00 | 780.00 | 749.67 | 8,326,200 |
| 2023-03-01 | 765.00 | 770.00 | 750.00 | 755.00 | 725.64 | 2,401,800 |
| 2023-02-28 | 770.00 | 780.00 | 745.00 | 755.00 | 725.64 | 6,708,500 |
| 2023-02-27 | 790.00 | 795.00 | 765.00 | 770.00 | 740.06 | 4,452,600 |
| 2023-02-24 | 790.00 | 815.00 | 760.00 | 775.00 | 744.87 | 8,740,800 |
| 2023-02-23 | 765.00 | 820.00 | 765.00 | 785.00 | 754.48 | 16,790,700 |
| 2023-02-22 | 720.00 | 795.00 | 700.00 | 765.00 | 735.26 | 28,724,600 |
| 2023-02-21 | 735.00 | 735.00 | 715.00 | 715.00 | 687.20 | 3,206,900 |
| 2023-02-20 | 730.00 | 745.00 | 730.00 | 735.00 | 706.42 | 1,916,900 |
| 2023-02-17 | 740.00 | 750.00 | 730.00 | 730.00 | 701.62 | 1,611,800 |
| 2023-02-16 | 710.00 | 750.00 | 710.00 | 740.00 | 711.23 | 7,143,900 |
| 2023-02-15 | 715.00 | 720.00 | 710.00 | 710.00 | 682.39 | 2,550,700 |
| 2023-02-14 | 710.00 | 715.00 | 700.00 | 715.00 | 687.20 | 1,298,900 |
| 2023-02-13 | 715.00 | 715.00 | 700.00 | 705.00 | 677.59 | 1,828,100 |
| 2023-02-10 | 720.00 | 720.00 | 700.00 | 710.00 | 682.39 | 1,252,900 |
| 2023-02-09 | 725.00 | 730.00 | 715.00 | 720.00 | 692.01 | 2,226,300 |
| 2023-02-08 | 720.00 | 730.00 | 720.00 | 725.00 | 696.81 | 4,985,500 |
| 2023-02-07 | 705.00 | 725.00 | 705.00 | 720.00 | 692.01 | 5,161,000 |
| 2023-02-06 | 700.00 | 720.00 | 695.00 | 710.00 | 682.39 | 3,034,500 |
| 2023-02-03 | 695.00 | 700.00 | 690.00 | 695.00 | 667.98 | 683,100 |
| 2023-02-02 | 695.00 | 700.00 | 690.00 | 695.00 | 667.98 | 214,900 |
| 2023-02-01 | 700.00 | 700.00 | 690.00 | 695.00 | 667.98 | 1,560,800 |
| 2023-01-31 | 690.00 | 700.00 | 690.00 | 700.00 | 672.78 | 172,900 |
| 2023-01-30 | 705.00 | 710.00 | 690.00 | 695.00 | 667.98 | 1,808,400 |
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.