Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,815.00 | 1,815.00 | 1,785.00 | 1,810.00 | 1,810.00 | 273,000 |
| 2026-05-01 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2026-04-30 | 1,815.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 150,600 |
| 2026-04-29 | 1,805.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 566,400 |
| 2026-04-28 | 1,785.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | 97,900 |
| 2026-04-27 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,800.00 | 263,200 |
| 2026-04-24 | 1,810.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,790.00 | 302,900 |
| 2026-04-23 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | 173,100 |
| 2026-04-22 | 1,780.00 | 1,825.00 | 1,700.00 | 1,810.00 | 1,810.00 | 594,900 |
| 2026-04-21 | 1,765.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,750.00 | 309,400 |
| 2026-04-20 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 440,400 |
| 2026-04-17 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 127,200 |
| 2026-04-16 | 1,735.00 | 1,785.00 | 1,700.00 | 1,740.00 | 1,740.00 | 382,300 |
| 2026-04-15 | 1,600.00 | 1,800.00 | 1,600.00 | 1,740.00 | 1,740.00 | 907,600 |
| 2026-04-14 | 1,605.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 144,900 |
| 2026-04-13 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 71,800 |
| 2026-04-10 | 1,515.00 | 1,535.00 | 1,515.00 | 1,530.00 | 1,530.00 | 110,700 |
| 2026-04-09 | 1,510.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | 34,300 |
| 2026-04-08 | 1,540.00 | 1,540.00 | 1,495.00 | 1,510.00 | 1,510.00 | 51,800 |
| 2026-04-07 | 1,490.00 | 1,550.00 | 1,485.00 | 1,495.00 | 1,495.00 | 76,300 |
| 2026-04-06 | 1,510.00 | 1,585.00 | 1,485.00 | 1,490.00 | 1,490.00 | 217,100 |
| 2026-04-02 | 1,590.00 | 1,595.00 | 1,415.00 | 1,500.00 | 1,500.00 | 296,000 |
| 2026-04-01 | 1,590.00 | 1,605.00 | 1,565.00 | 1,570.00 | 1,570.00 | 57,300 |
| 2026-03-31 | 1,565.00 | 1,605.00 | 1,560.00 | 1,595.00 | 1,595.00 | 69,500 |
| 2026-03-30 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | 61,800 |
| 2026-03-27 | 1,565.00 | 1,605.00 | 1,565.00 | 1,595.00 | 1,595.00 | 37,400 |
| 2026-03-26 | 1,590.00 | 1,605.00 | 1,565.00 | 1,600.00 | 1,600.00 | 170,600 |
| 2026-03-25 | 1,540.00 | 1,575.00 | 1,535.00 | 1,565.00 | 1,565.00 | 93,600 |
| 2026-03-17 | 1,500.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,540.00 | 47,800 |
| 2026-03-16 | 1,510.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,500.00 | 229,500 |
| 2026-03-13 | 1,565.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | 82,800 |
| 2026-03-12 | 1,550.00 | 1,585.00 | 1,500.00 | 1,525.00 | 1,525.00 | 62,900 |
| 2026-03-11 | 1,540.00 | 1,590.00 | 1,500.00 | 1,550.00 | 1,550.00 | 290,200 |
| 2026-03-10 | 1,540.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | 136,200 |
| 2026-03-09 | 1,620.00 | 1,620.00 | 1,500.00 | 1,530.00 | 1,530.00 | 337,600 |
| 2026-03-06 | 1,605.00 | 1,635.00 | 1,585.00 | 1,620.00 | 1,620.00 | 147,700 |
| 2026-03-05 | 1,560.00 | 1,660.00 | 1,560.00 | 1,605.00 | 1,605.00 | 204,300 |
| 2026-03-04 | 1,660.00 | 1,660.00 | 1,580.00 | 1,585.00 | 1,585.00 | 250,700 |
| 2026-03-03 | 1,650.00 | 1,695.00 | 1,490.00 | 1,660.00 | 1,660.00 | 652,800 |
| 2026-03-02 | 1,680.00 | 1,705.00 | 1,660.00 | 1,690.00 | 1,690.00 | 245,300 |
| 2026-02-27 | 1,740.00 | 1,760.00 | 1,700.00 | 1,755.00 | 1,755.00 | 273,200 |
| 2026-02-26 | 1,745.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | 140,300 |
| 2026-02-25 | 1,740.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 107,300 |
| 2026-02-24 | 1,740.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | 400,000 |
| 2026-02-23 | 1,745.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 215,800 |
| 2026-02-20 | 1,730.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | 161,600 |
| 2026-02-19 | 1,720.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,725.00 | 178,500 |
| 2026-02-18 | 1,730.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | 270,500 |
| 2026-02-13 | 1,690.00 | 1,760.00 | 1,690.00 | 1,730.00 | 1,730.00 | 194,900 |
| 2026-02-12 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,690.00 | 115,900 |
| 2026-02-11 | 1,665.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,680.00 | 295,100 |
| 2026-02-10 | 1,670.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | 205,700 |
| 2026-02-09 | 1,650.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,670.00 | 173,900 |
| 2026-02-06 | 1,690.00 | 1,710.00 | 1,640.00 | 1,660.00 | 1,660.00 | 348,000 |
| 2026-02-05 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 387,100 |
| 2026-02-04 | 1,685.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | 279,700 |
| 2026-02-03 | 1,645.00 | 1,695.00 | 1,645.00 | 1,685.00 | 1,685.00 | 206,700 |
| 2026-02-02 | 1,705.00 | 1,740.00 | 1,635.00 | 1,650.00 | 1,650.00 | 567,000 |
| 2026-01-30 | 1,715.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | 191,900 |
| 2026-01-29 | 1,700.00 | 1,750.00 | 1,450.00 | 1,705.00 | 1,705.00 | 731,300 |
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.