Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,770.00 | 1,770.00 | 1,600.00 | 1,705.00 | 1,705.00 | 1,152,300 |
| 2026-01-27 | 1,800.00 | 1,845.00 | 1,760.00 | 1,770.00 | 1,770.00 | 397,000 |
| 2026-01-26 | 1,795.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,775.00 | 152,900 |
| 2026-01-23 | 1,785.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,765.00 | 418,400 |
| 2026-01-22 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,780.00 | 258,800 |
| 2026-01-21 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | 246,400 |
| 2026-01-20 | 1,780.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,780.00 | 168,200 |
| 2026-01-19 | 1,790.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,780.00 | 287,400 |
| 2026-01-16 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-15 | 1,785.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 474,400 |
| 2026-01-14 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | 349,200 |
| 2026-01-13 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | 303,700 |
| 2026-01-12 | 1,815.00 | 1,845.00 | 1,755.00 | 1,785.00 | 1,785.00 | 908,200 |
| 2026-01-09 | 1,870.00 | 1,870.00 | 1,825.00 | 1,830.00 | 1,830.00 | 301,000 |
| 2026-01-08 | 1,795.00 | 1,875.00 | 1,790.00 | 1,835.00 | 1,835.00 | 460,300 |
| 2026-01-07 | 1,800.00 | 1,950.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,613,000 |
| 2026-01-06 | 1,795.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 577,200 |
| 2026-01-05 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 362,000 |
| 2026-01-02 | 1,780.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 294,000 |
| 2026-01-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2025-12-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2025-12-30 | 1,785.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 156,600 |
| 2025-12-29 | 1,785.00 | 1,790.00 | 1,725.00 | 1,785.00 | 1,785.00 | 369,900 |
| 2025-12-26 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2025-12-25 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2025-12-24 | 1,785.00 | 1,790.00 | 1,730.00 | 1,785.00 | 1,785.00 | 458,200 |
| 2025-12-23 | 1,780.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 444,600 |
| 2025-12-22 | 1,755.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | 526,200 |
| 2025-12-19 | 1,780.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | 199,200 |
| 2025-12-18 | 1,795.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | 323,800 |
| 2025-12-17 | 1,750.00 | 1,795.00 | 1,735.00 | 1,795.00 | 1,795.00 | 287,000 |
| 2025-12-16 | 1,800.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | 352,900 |
| 2025-12-15 | 1,780.00 | 1,855.00 | 1,770.00 | 1,780.00 | 1,780.00 | 823,600 |
| 2025-12-12 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | 999,600 |
| 2025-12-11 | 1,805.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 572,600 |
| 2025-12-10 | 1,810.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | 425,300 |
| 2025-12-09 | 1,805.00 | 1,825.00 | 1,785.00 | 1,795.00 | 1,795.00 | 684,500 |
| 2025-12-08 | 1,835.00 | 1,835.00 | 1,785.00 | 1,805.00 | 1,805.00 | 746,700 |
| 2025-12-05 | 1,860.00 | 1,865.00 | 1,825.00 | 1,835.00 | 1,835.00 | 308,800 |
| 2025-12-04 | 1,970.00 | 1,990.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1,065,100 |
| 2025-12-03 | 1,765.00 | 2,050.00 | 1,765.00 | 1,895.00 | 1,895.00 | 3,137,600 |
| 2025-12-02 | 1,810.00 | 1,830.00 | 1,700.00 | 1,765.00 | 1,765.00 | 3,074,200 |
| 2025-12-01 | 1,875.00 | 1,875.00 | 1,790.00 | 1,810.00 | 1,810.00 | 814,400 |
| 2025-11-28 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | 307,500 |
| 2025-11-27 | 1,840.00 | 1,895.00 | 1,835.00 | 1,845.00 | 1,845.00 | 490,300 |
| 2025-11-26 | 1,855.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,835.00 | 748,100 |
| 2025-11-25 | 1,925.00 | 1,935.00 | 1,845.00 | 1,860.00 | 1,860.00 | 1,293,300 |
| 2025-11-24 | 1,950.00 | 1,970.00 | 1,920.00 | 1,925.00 | 1,925.00 | 476,700 |
| 2025-11-21 | 1,965.00 | 1,970.00 | 1,930.00 | 1,950.00 | 1,950.00 | 430,800 |
| 2025-11-20 | 1,985.00 | 1,985.00 | 1,925.00 | 1,960.00 | 1,960.00 | 557,700 |
| 2025-11-19 | 1,975.00 | 1,995.00 | 1,955.00 | 1,980.00 | 1,980.00 | 317,900 |
| 2025-11-18 | 2,010.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 206,700 |
| 2025-11-17 | 1,980.00 | 2,020.00 | 1,950.00 | 1,975.00 | 1,975.00 | 622,200 |
| 2025-11-14 | 1,950.00 | 2,020.00 | 1,950.00 | 1,980.00 | 1,980.00 | 620,100 |
| 2025-11-13 | 2,100.00 | 2,100.00 | 1,950.00 | 1,990.00 | 1,990.00 | 3,584,400 |
| 2025-11-12 | 2,120.00 | 2,120.00 | 2,060.00 | 2,100.00 | 2,100.00 | 738,400 |
| 2025-11-11 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | 696,300 |
| 2025-11-10 | 2,150.00 | 2,230.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1,873,100 |
| 2025-11-07 | 2,210.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,140.00 | 701,400 |
| 2025-11-06 | 2,170.00 | 2,260.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1,006,000 |
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.