Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 690.00 | 710.00 | 690.00 | 700.00 | 672.78 | 1,323,900 |
| 2023-01-26 | 670.00 | 710.00 | 670.00 | 690.00 | 663.17 | 3,168,900 |
| 2023-01-25 | 660.00 | 680.00 | 660.00 | 670.00 | 643.95 | 788,100 |
| 2023-01-24 | 665.00 | 670.00 | 655.00 | 665.00 | 639.14 | 1,297,800 |
| 2023-01-20 | 655.00 | 660.00 | 645.00 | 660.00 | 634.34 | 803,100 |
| 2023-01-19 | 660.00 | 660.00 | 645.00 | 655.00 | 629.53 | 917,100 |
| 2023-01-18 | 655.00 | 660.00 | 640.00 | 660.00 | 634.34 | 1,398,900 |
| 2023-01-17 | 655.00 | 665.00 | 650.00 | 655.00 | 629.53 | 1,126,000 |
| 2023-01-16 | 655.00 | 660.00 | 645.00 | 650.00 | 624.73 | 1,185,200 |
| 2023-01-13 | 645.00 | 655.00 | 645.00 | 650.00 | 624.73 | 1,172,200 |
| 2023-01-12 | 650.00 | 655.00 | 640.00 | 645.00 | 619.92 | 1,778,400 |
| 2023-01-11 | 645.00 | 655.00 | 640.00 | 650.00 | 624.73 | 1,123,400 |
| 2023-01-10 | 655.00 | 655.00 | 625.00 | 645.00 | 619.92 | 2,176,100 |
| 2023-01-09 | 650.00 | 655.00 | 640.00 | 650.00 | 624.73 | 1,825,800 |
| 2023-01-06 | 650.00 | 660.00 | 645.00 | 645.00 | 619.92 | 1,524,200 |
| 2023-01-05 | 670.00 | 670.00 | 635.00 | 645.00 | 619.92 | 2,118,700 |
| 2023-01-04 | 670.00 | 675.00 | 665.00 | 670.00 | 643.95 | 2,603,800 |
| 2023-01-03 | 675.00 | 685.00 | 670.00 | 670.00 | 643.95 | 567,200 |
| 2023-01-02 | 665.00 | 685.00 | 665.00 | 675.00 | 648.76 | 2,165,400 |
| 2022-12-30 | 670.00 | 680.00 | 660.00 | 665.00 | 639.14 | 2,429,900 |
| 2022-12-29 | 660.00 | 670.00 | 655.00 | 665.00 | 639.14 | 1,979,700 |
| 2022-12-28 | 660.00 | 670.00 | 655.00 | 660.00 | 634.34 | 1,561,200 |
| 2022-12-27 | 655.00 | 670.00 | 645.00 | 655.00 | 629.53 | 2,296,900 |
| 2022-12-26 | 650.00 | 660.00 | 645.00 | 650.00 | 624.73 | 1,365,000 |
| 2022-12-23 | 645.00 | 650.00 | 640.00 | 650.00 | 624.73 | 1,196,100 |
| 2022-12-22 | 650.00 | 650.00 | 640.00 | 645.00 | 619.92 | 1,972,900 |
| 2022-12-21 | 645.00 | 655.00 | 640.00 | 650.00 | 624.73 | 2,503,200 |
| 2022-12-20 | 645.00 | 650.00 | 640.00 | 645.00 | 619.92 | 1,442,400 |
| 2022-12-19 | 655.00 | 655.00 | 640.00 | 650.00 | 624.73 | 1,518,400 |
| 2022-12-16 | 655.00 | 660.00 | 650.00 | 655.00 | 629.53 | 1,315,600 |
| 2022-12-15 | 660.00 | 660.00 | 650.00 | 655.00 | 629.53 | 751,900 |
| 2022-12-14 | 660.00 | 665.00 | 655.00 | 660.00 | 634.34 | 1,138,800 |
| 2022-12-13 | 650.00 | 665.00 | 650.00 | 660.00 | 634.34 | 2,363,000 |
| 2022-12-12 | 650.00 | 665.00 | 640.00 | 655.00 | 629.53 | 1,489,900 |
| 2022-12-09 | 650.00 | 665.00 | 645.00 | 650.00 | 624.73 | 2,106,900 |
| 2022-12-08 | 655.00 | 665.00 | 645.00 | 650.00 | 624.73 | 3,061,400 |
| 2022-12-07 | 680.00 | 680.00 | 650.00 | 655.00 | 629.53 | 4,838,900 |
| 2022-12-06 | 700.00 | 700.00 | 675.00 | 675.00 | 648.76 | 3,028,200 |
| 2022-12-05 | 720.00 | 720.00 | 700.00 | 700.00 | 672.78 | 2,112,900 |
| 2022-12-02 | 720.00 | 725.00 | 715.00 | 720.00 | 692.01 | 1,117,300 |
| 2022-12-01 | 720.00 | 720.00 | 715.00 | 720.00 | 692.01 | 1,167,800 |
| 2022-11-30 | 715.00 | 725.00 | 710.00 | 720.00 | 692.01 | 1,848,100 |
| 2022-11-29 | 715.00 | 720.00 | 705.00 | 715.00 | 687.20 | 1,151,700 |
| 2022-11-28 | 720.00 | 720.00 | 710.00 | 715.00 | 687.20 | 1,318,700 |
| 2022-11-25 | 720.00 | 720.00 | 710.00 | 720.00 | 692.01 | 1,437,300 |
| 2022-11-24 | 715.00 | 725.00 | 710.00 | 720.00 | 692.01 | 996,800 |
| 2022-11-23 | 725.00 | 725.00 | 710.00 | 720.00 | 692.01 | 1,611,100 |
| 2022-11-22 | 720.00 | 725.00 | 715.00 | 725.00 | 696.81 | 1,141,600 |
| 2022-11-21 | 725.00 | 740.00 | 715.00 | 720.00 | 692.01 | 1,533,600 |
| 2022-11-18 | 725.00 | 730.00 | 715.00 | 725.00 | 696.81 | 1,323,200 |
| 2022-11-17 | 720.00 | 725.00 | 715.00 | 725.00 | 696.81 | 1,552,800 |
| 2022-11-16 | 720.00 | 720.00 | 710.00 | 720.00 | 692.01 | 1,539,500 |
| 2022-11-15 | 715.00 | 720.00 | 710.00 | 720.00 | 692.01 | 1,325,400 |
| 2022-11-14 | 720.00 | 720.00 | 710.00 | 715.00 | 687.20 | 1,111,600 |
| 2022-11-11 | 715.00 | 725.00 | 715.00 | 715.00 | 687.20 | 1,381,700 |
| 2022-11-10 | 720.00 | 725.00 | 710.00 | 715.00 | 687.20 | 1,289,100 |
| 2022-11-09 | 725.00 | 730.00 | 715.00 | 725.00 | 696.81 | 996,900 |
| 2022-11-08 | 720.00 | 730.00 | 715.00 | 725.00 | 696.81 | 1,202,300 |
| 2022-11-07 | 710.00 | 730.00 | 710.00 | 715.00 | 687.20 | 1,976,600 |
| 2022-11-04 | 715.00 | 720.00 | 705.00 | 710.00 | 682.39 | 1,808,100 |
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.