Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 735.00 | 735.00 | 710.00 | 715.00 | 687.20 | 2,056,400 |
| 2022-11-02 | 710.00 | 730.00 | 710.00 | 730.00 | 701.62 | 2,336,400 |
| 2022-11-01 | 750.00 | 750.00 | 700.00 | 710.00 | 682.39 | 4,892,600 |
| 2022-10-31 | 750.00 | 760.00 | 745.00 | 750.00 | 720.84 | 1,704,400 |
| 2022-10-28 | 750.00 | 750.00 | 735.00 | 745.00 | 716.03 | 1,585,600 |
| 2022-10-27 | 755.00 | 760.00 | 740.00 | 750.00 | 720.84 | 3,886,800 |
| 2022-10-26 | 735.00 | 760.00 | 735.00 | 750.00 | 720.84 | 3,285,600 |
| 2022-10-25 | 725.00 | 735.00 | 715.00 | 735.00 | 706.42 | 1,756,700 |
| 2022-10-24 | 735.00 | 745.00 | 720.00 | 720.00 | 692.01 | 2,564,100 |
| 2022-10-21 | 740.00 | 745.00 | 720.00 | 735.00 | 706.42 | 2,099,400 |
| 2022-10-20 | 720.00 | 740.00 | 715.00 | 735.00 | 706.42 | 2,903,600 |
| 2022-10-19 | 710.00 | 725.00 | 705.00 | 715.00 | 687.20 | 4,251,900 |
| 2022-10-18 | 705.00 | 715.00 | 700.00 | 705.00 | 677.59 | 1,008,100 |
| 2022-10-17 | 720.00 | 720.00 | 695.00 | 705.00 | 677.59 | 2,597,800 |
| 2022-10-14 | 730.00 | 740.00 | 720.00 | 720.00 | 692.01 | 1,289,000 |
| 2022-10-13 | 730.00 | 735.00 | 715.00 | 725.00 | 696.81 | 1,327,400 |
| 2022-10-12 | 735.00 | 745.00 | 720.00 | 730.00 | 701.62 | 615,100 |
| 2022-10-11 | 740.00 | 750.00 | 735.00 | 740.00 | 711.23 | 1,570,800 |
| 2022-10-10 | 750.00 | 755.00 | 740.00 | 740.00 | 711.23 | 1,116,600 |
| 2022-10-07 | 765.00 | 765.00 | 745.00 | 750.00 | 720.84 | 1,302,900 |
| 2022-10-06 | 780.00 | 780.00 | 755.00 | 760.00 | 730.45 | 2,234,600 |
| 2022-10-05 | 760.00 | 780.00 | 755.00 | 780.00 | 749.67 | 1,626,200 |
| 2022-10-04 | 750.00 | 760.00 | 740.00 | 760.00 | 730.45 | 1,415,000 |
| 2022-10-03 | 730.00 | 745.00 | 720.00 | 745.00 | 716.03 | 1,582,600 |
| 2022-09-30 | 745.00 | 750.00 | 715.00 | 725.00 | 696.81 | 1,838,800 |
| 2022-09-29 | 760.00 | 765.00 | 745.00 | 745.00 | 716.03 | 2,544,400 |
| 2022-09-28 | 780.00 | 780.00 | 755.00 | 760.00 | 730.45 | 3,413,700 |
| 2022-09-27 | 795.00 | 795.00 | 770.00 | 780.00 | 749.67 | 2,435,700 |
| 2022-09-26 | 800.00 | 800.00 | 790.00 | 795.00 | 764.09 | 2,065,100 |
| 2022-09-23 | 800.00 | 805.00 | 795.00 | 800.00 | 768.90 | 1,664,300 |
| 2022-09-22 | 810.00 | 810.00 | 795.00 | 800.00 | 768.90 | 2,090,400 |
| 2022-09-21 | 795.00 | 810.00 | 795.00 | 810.00 | 778.51 | 1,830,100 |
| 2022-09-20 | 810.00 | 810.00 | 800.00 | 800.00 | 768.90 | 1,408,800 |
| 2022-09-19 | 805.00 | 805.00 | 800.00 | 805.00 | 773.70 | 1,657,100 |
| 2022-09-16 | 815.00 | 815.00 | 805.00 | 805.00 | 773.70 | 1,493,800 |
| 2022-09-15 | 815.00 | 820.00 | 810.00 | 815.00 | 783.31 | 2,185,200 |
| 2022-09-14 | 815.00 | 815.00 | 800.00 | 810.00 | 778.51 | 2,279,200 |
| 2022-09-13 | 810.00 | 835.00 | 800.00 | 820.00 | 788.12 | 3,370,000 |
| 2022-09-12 | 815.00 | 825.00 | 810.00 | 810.00 | 778.51 | 1,543,500 |
| 2022-09-09 | 815.00 | 815.00 | 805.00 | 815.00 | 783.31 | 2,151,100 |
| 2022-09-08 | 815.00 | 820.00 | 810.00 | 815.00 | 783.31 | 1,905,000 |
| 2022-09-07 | 810.00 | 815.00 | 805.00 | 815.00 | 783.31 | 1,235,000 |
| 2022-09-06 | 815.00 | 820.00 | 800.00 | 810.00 | 778.51 | 2,079,500 |
| 2022-09-05 | 830.00 | 830.00 | 805.00 | 810.00 | 778.51 | 2,283,500 |
| 2022-09-02 | 830.00 | 835.00 | 825.00 | 825.00 | 792.92 | 1,453,300 |
| 2022-09-01 | 840.00 | 850.00 | 830.00 | 830.00 | 797.73 | 413,400 |
| 2022-08-31 | 830.00 | 835.00 | 815.00 | 835.00 | 802.53 | 1,900,900 |
| 2022-08-30 | 810.00 | 835.00 | 810.00 | 830.00 | 797.73 | 2,079,800 |
| 2022-08-29 | 800.00 | 820.00 | 800.00 | 810.00 | 778.51 | 1,148,500 |
| 2022-08-26 | 820.00 | 830.00 | 810.00 | 810.00 | 778.51 | 1,530,900 |
| 2022-08-25 | 830.00 | 835.00 | 815.00 | 820.00 | 788.12 | 917,300 |
| 2022-08-24 | 810.00 | 835.00 | 800.00 | 830.00 | 797.73 | 1,730,400 |
| 2022-08-23 | 800.00 | 800.00 | 785.00 | 795.00 | 764.09 | 2,260,400 |
| 2022-08-22 | 820.00 | 820.00 | 795.00 | 800.00 | 768.90 | 3,693,800 |
| 2022-08-19 | 830.00 | 830.00 | 810.00 | 820.00 | 788.12 | 1,645,200 |
| 2022-08-18 | 840.00 | 840.00 | 825.00 | 830.00 | 797.73 | 1,415,000 |
| 2022-08-16 | 845.00 | 850.00 | 835.00 | 835.00 | 802.53 | 693,800 |
| 2022-08-15 | 845.00 | 850.00 | 840.00 | 845.00 | 812.15 | 1,590,900 |
| 2022-08-12 | 845.00 | 850.00 | 835.00 | 840.00 | 807.34 | 1,521,100 |
| 2022-08-11 | 840.00 | 850.00 | 840.00 | 840.00 | 807.34 | 1,221,200 |
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.