Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,070.00 | 1,070.00 | 1,035.00 | 1,050.00 | 965.34 | 123,800 |
| 2022-02-07 | 1,090.00 | 1,140.00 | 1,060.00 | 1,080.00 | 992.92 | 215,400 |
| 2022-02-04 | 1,085.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,002.12 | 84,500 |
| 2022-02-03 | 1,080.00 | 1,100.00 | 1,050.00 | 1,085.00 | 997.52 | 236,500 |
| 2022-02-02 | 1,035.00 | 1,200.00 | 1,025.00 | 1,080.00 | 992.92 | 815,200 |
| 2022-01-31 | 1,020.00 | 1,060.00 | 1,010.00 | 1,035.00 | 951.55 | 491,800 |
| 2022-01-28 | 1,020.00 | 1,095.00 | 1,010.00 | 1,020.00 | 937.76 | 376,700 |
| 2022-01-27 | 975.00 | 1,025.00 | 975.00 | 1,020.00 | 937.76 | 208,400 |
| 2022-01-26 | 975.00 | 975.00 | 950.00 | 975.00 | 896.39 | 11,700 |
| 2022-01-25 | 985.00 | 985.00 | 975.00 | 975.00 | 896.39 | 4,400 |
| 2022-01-24 | 980.00 | 985.00 | 965.00 | 985.00 | 905.58 | 24,900 |
| 2022-01-21 | 970.00 | 980.00 | 970.00 | 980.00 | 900.99 | 29,200 |
| 2022-01-20 | 995.00 | 995.00 | 975.00 | 980.00 | 900.99 | 49,500 |
| 2022-01-19 | 960.00 | 980.00 | 955.00 | 975.00 | 896.39 | 44,800 |
| 2022-01-18 | 980.00 | 980.00 | 960.00 | 975.00 | 896.39 | 19,300 |
| 2022-01-17 | 975.00 | 980.00 | 915.00 | 980.00 | 900.99 | 59,800 |
| 2022-01-14 | 980.00 | 985.00 | 965.00 | 980.00 | 900.99 | 31,200 |
| 2022-01-13 | 980.00 | 1,005.00 | 970.00 | 980.00 | 900.99 | 121,100 |
| 2022-01-12 | 1,005.00 | 1,005.00 | 950.00 | 980.00 | 900.99 | 48,800 |
| 2022-01-11 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 910.18 | 42,900 |
| 2022-01-10 | 1,000.00 | 1,025.00 | 995.00 | 1,005.00 | 923.97 | 121,900 |
| 2022-01-07 | 995.00 | 1,075.00 | 990.00 | 1,000.00 | 919.37 | 151,200 |
| 2022-01-06 | 995.00 | 1,005.00 | 975.00 | 995.00 | 914.78 | 68,900 |
| 2022-01-05 | 1,000.00 | 1,060.00 | 975.00 | 995.00 | 914.78 | 308,600 |
| 2022-01-04 | 985.00 | 995.00 | 975.00 | 990.00 | 910.18 | 62,600 |
| 2022-01-03 | 990.00 | 1,005.00 | 970.00 | 985.00 | 905.58 | 73,900 |
| 2021-12-30 | 985.00 | 1,000.00 | 980.00 | 990.00 | 910.18 | 33,700 |
| 2021-12-29 | 990.00 | 1,000.00 | 960.00 | 990.00 | 910.18 | 31,900 |
| 2021-12-28 | 985.00 | 990.00 | 955.00 | 990.00 | 910.18 | 30,500 |
| 2021-12-27 | 1,000.00 | 1,020.00 | 960.00 | 985.00 | 905.58 | 65,900 |
| 2021-12-24 | 950.00 | 1,025.00 | 945.00 | 1,000.00 | 919.37 | 47,300 |
| 2021-12-23 | 950.00 | 950.00 | 930.00 | 945.00 | 868.81 | 9,900 |
| 2021-12-22 | 950.00 | 950.00 | 930.00 | 950.00 | 873.40 | 27,300 |
| 2021-12-21 | 925.00 | 950.00 | 925.00 | 950.00 | 873.40 | 33,100 |
| 2021-12-20 | 970.00 | 970.00 | 925.00 | 925.00 | 850.42 | 107,400 |
| 2021-12-17 | 940.00 | 940.00 | 925.00 | 940.00 | 864.21 | 111,200 |
| 2021-12-16 | 970.00 | 970.00 | 940.00 | 940.00 | 864.21 | 51,200 |
| 2021-12-15 | 970.00 | 970.00 | 950.00 | 970.00 | 891.79 | 26,100 |
| 2021-12-14 | 970.00 | 975.00 | 935.00 | 975.00 | 896.39 | 87,600 |
| 2021-12-13 | 970.00 | 975.00 | 945.00 | 975.00 | 896.39 | 151,400 |
| 2021-12-10 | 965.00 | 970.00 | 950.00 | 970.00 | 891.79 | 26,600 |
| 2021-12-09 | 980.00 | 980.00 | 970.00 | 970.00 | 891.79 | 68,100 |
| 2021-12-08 | 980.00 | 980.00 | 955.00 | 975.00 | 896.39 | 133,300 |
| 2021-12-07 | 960.00 | 975.00 | 935.00 | 975.00 | 896.39 | 58,000 |
| 2021-12-06 | 940.00 | 965.00 | 935.00 | 960.00 | 882.60 | 71,800 |
| 2021-12-03 | 980.00 | 980.00 | 940.00 | 965.00 | 887.20 | 84,600 |
| 2021-12-02 | 960.00 | 985.00 | 925.00 | 980.00 | 900.99 | 33,500 |
| 2021-12-01 | 970.00 | 985.00 | 920.00 | 960.00 | 882.60 | 70,100 |
| 2021-11-30 | 955.00 | 985.00 | 935.00 | 970.00 | 891.79 | 39,500 |
| 2021-11-29 | 970.00 | 970.00 | 905.00 | 950.00 | 873.40 | 66,200 |
| 2021-11-26 | 980.00 | 985.00 | 955.00 | 955.00 | 878.00 | 28,000 |
| 2021-11-25 | 975.00 | 985.00 | 965.00 | 980.00 | 900.99 | 92,900 |
| 2021-11-24 | 975.00 | 980.00 | 945.00 | 975.00 | 896.39 | 174,200 |
| 2021-11-23 | 975.00 | 980.00 | 950.00 | 955.00 | 878.00 | 147,800 |
| 2021-11-22 | 985.00 | 1,015.00 | 975.00 | 980.00 | 900.99 | 250,800 |
| 2021-11-19 | 980.00 | 985.00 | 970.00 | 980.00 | 900.99 | 66,100 |
| 2021-11-18 | 980.00 | 1,000.00 | 965.00 | 980.00 | 900.99 | 45,800 |
| 2021-11-17 | 985.00 | 995.00 | 970.00 | 980.00 | 900.99 | 101,200 |
| 2021-11-16 | 975.00 | 990.00 | 975.00 | 985.00 | 905.58 | 72,400 |
| 2021-11-15 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 896.39 | 136,100 |
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.