Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,440.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,440.00 | 15,800 |
| 2026-07-24 | 1,495.00 | 1,495.00 | 1,425.00 | 1,450.00 | 1,450.00 | 137,700 |
| 2026-07-23 | 1,530.00 | 1,530.00 | 1,460.00 | 1,495.00 | 1,495.00 | 185,600 |
| 2026-07-22 | 1,500.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,200 |
| 2026-07-21 | 1,515.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | 131,600 |
| 2026-07-20 | 1,560.00 | 1,560.00 | 1,510.00 | 1,515.00 | 1,515.00 | 43,500 |
| 2026-07-17 | 1,510.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 39,300 |
| 2026-07-16 | 1,565.00 | 1,570.00 | 1,500.00 | 1,500.00 | 1,500.00 | 16,100 |
| 2026-07-15 | 1,470.00 | 1,580.00 | 1,465.00 | 1,535.00 | 1,535.00 | 70,500 |
| 2026-07-14 | 1,455.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,455.00 | 12,400 |
| 2026-07-13 | 1,450.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 15,000 |
| 2026-07-10 | 1,450.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,450.00 | 19,800 |
| 2026-07-09 | 1,425.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | 6,500 |
| 2026-07-08 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | 14,100 |
| 2026-07-07 | 1,425.00 | 1,435.00 | 1,380.00 | 1,430.00 | 1,430.00 | 9,200 |
| 2026-07-06 | 1,415.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 19,700 |
| 2026-07-03 | 1,450.00 | 1,495.00 | 1,400.00 | 1,415.00 | 1,415.00 | 16,400 |
| 2026-07-02 | 1,385.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,400.00 | 35,600 |
| 2026-07-01 | 1,450.00 | 1,450.00 | 1,370.00 | 1,385.00 | 1,385.00 | 49,400 |
| 2026-06-30 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 19,600 |
| 2026-06-29 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | 54,300 |
| 2026-06-26 | 1,505.00 | 1,530.00 | 1,450.00 | 1,505.00 | 1,505.00 | 46,000 |
| 2026-06-25 | 1,510.00 | 1,535.00 | 1,450.00 | 1,505.00 | 1,505.00 | 32,400 |
| 2026-06-24 | 1,475.00 | 1,570.00 | 1,475.00 | 1,495.00 | 1,495.00 | 92,200 |
| 2026-06-23 | 1,520.00 | 1,560.00 | 1,475.00 | 1,475.00 | 1,475.00 | 33,900 |
| 2026-06-22 | 1,570.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,560.00 | 108,900 |
| 2026-06-19 | 1,550.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,570.00 | 31,900 |
| 2026-06-18 | 1,560.00 | 1,565.00 | 1,505.00 | 1,550.00 | 1,550.00 | 41,800 |
| 2026-06-17 | 1,560.00 | 1,600.00 | 1,450.00 | 1,565.00 | 1,565.00 | 78,500 |
| 2026-06-16 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0 |
| 2026-06-15 | 1,580.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 88,100 |
| 2026-06-12 | 1,350.00 | 1,510.00 | 1,350.00 | 1,500.00 | 1,500.00 | 110,900 |
| 2026-06-11 | 1,485.00 | 1,545.00 | 1,340.00 | 1,450.00 | 1,450.00 | 164,600 |
| 2026-06-10 | 1,160.00 | 1,410.00 | 1,160.00 | 1,390.00 | 1,390.00 | 124,100 |
| 2026-06-09 | 1,050.00 | 1,155.00 | 1,020.00 | 1,130.00 | 1,130.00 | 203,300 |
| 2026-06-08 | 1,325.00 | 1,325.00 | 1,195.00 | 1,195.00 | 1,195.00 | 424,500 |
| 2026-06-05 | 1,480.00 | 1,485.00 | 1,325.00 | 1,405.00 | 1,405.00 | 168,800 |
| 2026-06-04 | 1,600.00 | 1,600.00 | 1,485.00 | 1,485.00 | 1,485.00 | 96,000 |
| 2026-06-03 | 1,640.00 | 1,640.00 | 1,560.00 | 1,615.00 | 1,615.00 | 66,300 |
| 2026-06-02 | 1,685.00 | 1,685.00 | 1,630.00 | 1,640.00 | 1,640.00 | 42,200 |
| 2026-06-01 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0 |
| 2026-05-29 | 1,695.00 | 1,700.00 | 1,625.00 | 1,685.00 | 1,685.00 | 79,300 |
| 2026-05-28 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2026-05-27 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2026-05-26 | 1,620.00 | 1,695.00 | 1,610.00 | 1,690.00 | 1,690.00 | 43,000 |
| 2026-05-25 | 1,615.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | 19,500 |
| 2026-05-22 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,600.00 | 59,900 |
| 2026-05-21 | 1,640.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 233,000 |
| 2026-05-20 | 1,700.00 | 1,710.00 | 1,635.00 | 1,640.00 | 1,640.00 | 138,400 |
| 2026-05-19 | 1,750.00 | 1,775.00 | 1,700.00 | 1,715.00 | 1,715.00 | 176,700 |
| 2026-05-18 | 1,770.00 | 1,770.00 | 1,700.00 | 1,750.00 | 1,750.00 | 132,300 |
| 2026-05-15 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-05-14 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-05-13 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,770.00 | 177,900 |
| 2026-05-12 | 1,795.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | 191,000 |
| 2026-05-11 | 1,790.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,795.00 | 202,700 |
| 2026-05-08 | 1,800.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | 151,000 |
| 2026-05-07 | 1,815.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | 165,500 |
| 2026-05-06 | 1,810.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,815.00 | 91,200 |
| 2026-05-05 | 1,805.00 | 1,815.00 | 1,790.00 | 1,810.00 | 1,810.00 | 67,900 |
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.