Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,150.00 | 2,250.00 | 2,080.00 | 2,160.00 | 2,160.00 | 1,358,800 |
| 2025-11-04 | 2,190.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,140.00 | 751,200 |
| 2025-11-03 | 2,180.00 | 2,200.00 | 2,140.00 | 2,190.00 | 2,190.00 | 566,100 |
| 2025-10-31 | 2,220.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | 753,900 |
| 2025-10-30 | 2,120.00 | 2,360.00 | 2,100.00 | 2,190.00 | 2,190.00 | 2,109,200 |
| 2025-10-29 | 2,090.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,100.00 | 227,200 |
| 2025-10-28 | 2,130.00 | 2,190.00 | 2,030.00 | 2,130.00 | 2,130.00 | 337,200 |
| 2025-10-27 | 2,170.00 | 2,200.00 | 2,090.00 | 2,130.00 | 2,130.00 | 1,008,300 |
| 2025-10-24 | 2,170.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | 655,300 |
| 2025-10-23 | 2,220.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | 665,400 |
| 2025-10-22 | 2,250.00 | 2,280.00 | 2,170.00 | 2,210.00 | 2,210.00 | 525,600 |
| 2025-10-21 | 2,130.00 | 2,430.00 | 2,130.00 | 2,250.00 | 2,250.00 | 1,228,600 |
| 2025-10-20 | 2,140.00 | 2,220.00 | 2,050.00 | 2,130.00 | 2,130.00 | 610,800 |
← NewerPage 5 of 5 · 253 trading days
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.