Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 965.00 | 1,000.00 | 945.00 | 990.00 | 910.18 | 1,217,200 |
| 2022-05-12 | 1,010.00 | 1,010.00 | 960.00 | 965.00 | 887.20 | 1,453,700 |
| 2022-05-11 | 945.00 | 1,020.00 | 945.00 | 1,005.00 | 923.97 | 2,290,800 |
| 2022-05-10 | 950.00 | 950.00 | 910.00 | 945.00 | 868.81 | 1,477,400 |
| 2022-05-09 | 965.00 | 970.00 | 940.00 | 950.00 | 873.40 | 1,209,900 |
| 2022-04-28 | 985.00 | 1,005.00 | 920.00 | 960.00 | 882.60 | 2,492,000 |
| 2022-04-27 | 980.00 | 995.00 | 970.00 | 980.00 | 900.99 | 1,928,600 |
| 2022-04-26 | 965.00 | 1,000.00 | 955.00 | 975.00 | 896.39 | 684,100 |
| 2022-04-25 | 1,020.00 | 1,020.00 | 950.00 | 965.00 | 887.20 | 2,352,500 |
| 2022-04-22 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 937.76 | 1,200,900 |
| 2022-04-21 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 937.76 | 1,589,400 |
| 2022-04-20 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 951.55 | 750,000 |
| 2022-04-19 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 956.15 | 912,000 |
| 2022-04-18 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 956.15 | 6,219,600 |
| 2022-04-14 | 1,005.00 | 1,030.00 | 990.00 | 1,015.00 | 933.16 | 2,271,900 |
| 2022-04-13 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 919.37 | 767,100 |
| 2022-04-12 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 919.37 | 437,700 |
| 2022-04-11 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 919.37 | 1,236,300 |
| 2022-04-08 | 985.00 | 1,025.00 | 985.00 | 1,000.00 | 919.37 | 574,500 |
| 2022-04-07 | 995.00 | 995.00 | 985.00 | 985.00 | 905.58 | 489,300 |
| 2022-04-06 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 914.78 | 465,500 |
| 2022-04-05 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 919.37 | 1,039,800 |
| 2022-04-04 | 1,000.00 | 1,030.00 | 990.00 | 1,005.00 | 923.97 | 817,700 |
| 2022-04-01 | 1,025.00 | 1,025.00 | 985.00 | 1,005.00 | 923.97 | 1,368,700 |
| 2022-03-31 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 937.76 | 1,169,500 |
| 2022-03-30 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 946.95 | 883,100 |
| 2022-03-29 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 956.15 | 621,900 |
| 2022-03-28 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 960.75 | 2,664,500 |
| 2022-03-25 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 965.34 | 2,247,600 |
| 2022-03-24 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 969.94 | 1,390,800 |
| 2022-03-23 | 1,060.00 | 1,075.00 | 1,040.00 | 1,055.00 | 969.94 | 1,114,100 |
| 2022-03-22 | 1,055.00 | 1,080.00 | 1,045.00 | 1,055.00 | 969.94 | 1,387,100 |
| 2022-03-21 | 1,055.00 | 1,095.00 | 1,040.00 | 1,055.00 | 969.94 | 1,784,300 |
| 2022-03-18 | 1,060.00 | 1,170.00 | 1,040.00 | 1,055.00 | 969.94 | 3,445,800 |
| 2022-03-17 | 1,035.00 | 1,145.00 | 1,000.00 | 1,040.00 | 956.15 | 1,828,800 |
| 2022-03-16 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 951.55 | 848,600 |
| 2022-03-15 | 1,055.00 | 1,055.00 | 1,020.00 | 1,035.00 | 951.55 | 253,100 |
| 2022-03-14 | 1,100.00 | 1,110.00 | 1,040.00 | 1,055.00 | 969.94 | 364,300 |
| 2022-03-11 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 1,011.31 | 126,000 |
| 2022-03-10 | 1,100.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,025.10 | 242,100 |
| 2022-03-09 | 1,140.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,020.50 | 561,300 |
| 2022-03-08 | 1,145.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,048.09 | 614,700 |
| 2022-03-07 | 1,110.00 | 1,185.00 | 1,080.00 | 1,140.00 | 1,048.09 | 1,213,200 |
| 2022-03-04 | 1,085.00 | 1,125.00 | 1,075.00 | 1,105.00 | 1,015.91 | 1,226,200 |
| 2022-03-02 | 1,050.00 | 1,165.00 | 1,045.00 | 1,075.00 | 988.33 | 2,440,900 |
| 2022-03-01 | 1,035.00 | 1,070.00 | 1,035.00 | 1,045.00 | 960.75 | 758,500 |
| 2022-02-25 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 956.15 | 229,400 |
| 2022-02-24 | 1,050.00 | 1,060.00 | 1,010.00 | 1,040.00 | 956.15 | 327,300 |
| 2022-02-23 | 1,030.00 | 1,075.00 | 1,020.00 | 1,040.00 | 956.15 | 214,700 |
| 2022-02-22 | 1,070.00 | 1,105.00 | 1,010.00 | 1,040.00 | 956.15 | 145,900 |
| 2022-02-21 | 1,060.00 | 1,080.00 | 1,045.00 | 1,060.00 | 974.54 | 218,600 |
| 2022-02-18 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 983.73 | 125,900 |
| 2022-02-17 | 1,070.00 | 1,085.00 | 1,060.00 | 1,070.00 | 983.73 | 81,500 |
| 2022-02-16 | 1,090.00 | 1,095.00 | 1,050.00 | 1,070.00 | 983.73 | 309,600 |
| 2022-02-15 | 1,060.00 | 1,085.00 | 1,045.00 | 1,085.00 | 997.52 | 220,100 |
| 2022-02-14 | 1,050.00 | 1,070.00 | 1,030.00 | 1,055.00 | 969.94 | 321,300 |
| 2022-02-11 | 1,060.00 | 1,070.00 | 1,035.00 | 1,050.00 | 965.34 | 50,200 |
| 2022-02-10 | 1,045.00 | 1,050.00 | 1,030.00 | 1,050.00 | 965.34 | 45,200 |
| 2022-02-09 | 1,045.00 | 1,050.00 | 1,010.00 | 1,050.00 | 965.34 | 76,700 |
| 2022-02-08 | 1,070.00 | 1,070.00 | 1,035.00 | 1,050.00 | 965.34 | 123,800 |
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.