Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 850.00 | 850.00 | 840.00 | 840.00 | 807.34 | 522,000 |
| 2022-08-09 | 855.00 | 865.00 | 840.00 | 845.00 | 812.15 | 1,706,100 |
| 2022-08-08 | 845.00 | 860.00 | 840.00 | 855.00 | 821.76 | 1,369,400 |
| 2022-08-05 | 840.00 | 855.00 | 825.00 | 845.00 | 812.15 | 1,457,900 |
| 2022-08-04 | 850.00 | 860.00 | 835.00 | 840.00 | 807.34 | 1,033,300 |
| 2022-08-03 | 855.00 | 860.00 | 835.00 | 845.00 | 812.15 | 1,643,800 |
| 2022-08-02 | 890.00 | 895.00 | 855.00 | 855.00 | 821.76 | 2,406,100 |
| 2022-08-01 | 850.00 | 890.00 | 850.00 | 890.00 | 855.40 | 2,896,800 |
| 2022-07-29 | 850.00 | 860.00 | 845.00 | 850.00 | 816.95 | 1,392,400 |
| 2022-07-28 | 825.00 | 865.00 | 825.00 | 840.00 | 807.34 | 1,649,100 |
| 2022-07-27 | 845.00 | 845.00 | 800.00 | 825.00 | 792.92 | 2,077,600 |
| 2022-07-26 | 850.00 | 855.00 | 845.00 | 845.00 | 812.15 | 845,800 |
| 2022-07-25 | 830.00 | 855.00 | 830.00 | 850.00 | 816.95 | 2,947,800 |
| 2022-07-22 | 825.00 | 835.00 | 815.00 | 830.00 | 797.73 | 954,700 |
| 2022-07-21 | 840.00 | 840.00 | 815.00 | 825.00 | 792.92 | 1,606,500 |
| 2022-07-20 | 830.00 | 845.00 | 830.00 | 835.00 | 802.53 | 1,307,400 |
| 2022-07-19 | 835.00 | 840.00 | 820.00 | 825.00 | 792.92 | 1,753,800 |
| 2022-07-18 | 795.00 | 825.00 | 795.00 | 820.00 | 788.12 | 2,561,000 |
| 2022-07-15 | 795.00 | 795.00 | 785.00 | 790.00 | 759.28 | 1,101,700 |
| 2022-07-14 | 805.00 | 805.00 | 780.00 | 795.00 | 764.09 | 1,244,300 |
| 2022-07-13 | 815.00 | 815.00 | 800.00 | 805.00 | 773.70 | 692,000 |
| 2022-07-12 | 820.00 | 825.00 | 810.00 | 820.00 | 788.12 | 1,526,900 |
| 2022-07-11 | 825.00 | 825.00 | 815.00 | 820.00 | 788.12 | 902,600 |
| 2022-07-08 | 810.00 | 820.00 | 810.00 | 820.00 | 788.12 | 776,300 |
| 2022-07-07 | 790.00 | 805.00 | 790.00 | 805.00 | 773.70 | 666,500 |
| 2022-07-06 | 815.00 | 815.00 | 775.00 | 790.00 | 759.28 | 1,846,000 |
| 2022-07-05 | 800.00 | 830.00 | 790.00 | 815.00 | 783.31 | 2,237,500 |
| 2022-07-04 | 825.00 | 825.00 | 775.00 | 795.00 | 764.09 | 1,273,200 |
| 2022-07-01 | 870.00 | 870.00 | 820.00 | 830.00 | 797.73 | 2,022,800 |
| 2022-06-30 | 890.00 | 890.00 | 840.00 | 870.00 | 836.17 | 1,358,800 |
| 2022-06-29 | 900.00 | 915.00 | 885.00 | 890.00 | 855.40 | 1,319,600 |
| 2022-06-28 | 900.00 | 900.00 | 890.00 | 900.00 | 865.01 | 1,130,300 |
| 2022-06-27 | 895.00 | 905.00 | 880.00 | 900.00 | 865.01 | 1,303,500 |
| 2022-06-24 | 875.00 | 900.00 | 865.00 | 895.00 | 860.20 | 1,913,800 |
| 2022-06-23 | 910.00 | 920.00 | 860.00 | 875.00 | 840.98 | 2,225,200 |
| 2022-06-22 | 920.00 | 925.00 | 900.00 | 905.00 | 869.81 | 1,599,300 |
| 2022-06-21 | 920.00 | 925.00 | 915.00 | 915.00 | 879.42 | 1,530,400 |
| 2022-06-20 | 935.00 | 940.00 | 900.00 | 920.00 | 884.23 | 1,666,600 |
| 2022-06-17 | 960.00 | 990.00 | 930.00 | 935.00 | 898.65 | 2,666,700 |
| 2022-06-16 | 980.00 | 995.00 | 975.00 | 990.00 | 910.18 | 1,606,900 |
| 2022-06-15 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 896.39 | 2,185,500 |
| 2022-06-14 | 975.00 | 1,010.00 | 970.00 | 995.00 | 914.78 | 2,444,100 |
| 2022-06-13 | 1,005.00 | 1,005.00 | 955.00 | 990.00 | 910.18 | 3,164,800 |
| 2022-06-10 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 923.97 | 3,027,700 |
| 2022-06-09 | 1,050.00 | 1,070.00 | 1,020.00 | 1,025.00 | 942.36 | 3,376,000 |
| 2022-06-08 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 956.15 | 5,876,200 |
| 2022-06-07 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 946.95 | 2,058,000 |
| 2022-06-06 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 942.36 | 2,805,000 |
| 2022-06-03 | 1,025.00 | 1,030.00 | 1,000.00 | 1,005.00 | 923.97 | 1,947,000 |
| 2022-06-02 | 990.00 | 1,020.00 | 980.00 | 1,020.00 | 937.76 | 2,260,800 |
| 2022-05-31 | 970.00 | 995.00 | 955.00 | 990.00 | 910.18 | 1,859,400 |
| 2022-05-30 | 975.00 | 980.00 | 965.00 | 970.00 | 891.79 | 1,890,600 |
| 2022-05-27 | 985.00 | 995.00 | 955.00 | 970.00 | 891.79 | 2,231,300 |
| 2022-05-25 | 990.00 | 995.00 | 965.00 | 980.00 | 900.99 | 1,087,400 |
| 2022-05-24 | 990.00 | 1,000.00 | 985.00 | 990.00 | 910.18 | 812,800 |
| 2022-05-23 | 1,015.00 | 1,040.00 | 985.00 | 985.00 | 905.58 | 1,113,700 |
| 2022-05-20 | 1,000.00 | 1,035.00 | 995.00 | 1,010.00 | 928.57 | 2,791,500 |
| 2022-05-19 | 980.00 | 1,005.00 | 980.00 | 990.00 | 910.18 | 1,259,300 |
| 2022-05-18 | 980.00 | 1,000.00 | 980.00 | 980.00 | 900.99 | 569,000 |
| 2022-05-17 | 990.00 | 990.00 | 975.00 | 980.00 | 900.99 | 1,257,600 |
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.