Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,170.00 | 2,260.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1,006,000 |
| 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 |
| 2025-10-17 | 2,260.00 | 2,270.00 | 2,130.00 | 2,140.00 | 2,140.00 | 1,289,800 |
| 2025-10-16 | 2,320.00 | 2,330.00 | 2,250.00 | 2,270.00 | 2,270.00 | 503,900 |
| 2025-10-15 | 2,290.00 | 2,310.00 | 2,240.00 | 2,310.00 | 2,310.00 | 526,100 |
| 2025-10-14 | 2,280.00 | 2,320.00 | 2,100.00 | 2,290.00 | 2,290.00 | 1,717,800 |
| 2025-10-13 | 2,290.00 | 2,420.00 | 2,200.00 | 2,260.00 | 2,260.00 | 1,785,100 |
| 2025-10-10 | 2,370.00 | 2,410.00 | 2,290.00 | 2,320.00 | 2,320.00 | 808,100 |
| 2025-10-09 | 2,340.00 | 2,490.00 | 2,290.00 | 2,370.00 | 2,370.00 | 2,081,000 |
| 2025-10-08 | 2,400.00 | 2,450.00 | 2,250.00 | 2,340.00 | 2,340.00 | 2,034,600 |
| 2025-10-07 | 2,660.00 | 2,690.00 | 2,300.00 | 2,390.00 | 2,390.00 | 7,033,400 |
| 2025-10-06 | 2,250.00 | 2,700.00 | 2,180.00 | 2,650.00 | 2,650.00 | 18,983,300 |
| 2025-10-03 | 2,210.00 | 2,240.00 | 2,100.00 | 2,160.00 | 2,160.00 | 1,099,000 |
| 2025-10-02 | 2,090.00 | 2,200.00 | 2,040.00 | 2,190.00 | 2,190.00 | 2,054,000 |
| 2025-10-01 | 1,940.00 | 2,330.00 | 1,940.00 | 2,070.00 | 2,070.00 | 4,934,400 |
| 2025-09-30 | 2,090.00 | 2,100.00 | 1,900.00 | 1,930.00 | 1,930.00 | 4,066,100 |
| 2025-09-29 | 2,190.00 | 2,280.00 | 2,010.00 | 2,080.00 | 2,080.00 | 3,931,800 |
| 2025-09-26 | 2,350.00 | 2,380.00 | 2,000.00 | 2,190.00 | 2,190.00 | 6,066,300 |
| 2025-09-25 | 2,810.00 | 2,810.00 | 2,250.00 | 2,350.00 | 2,350.00 | 26,109,500 |
| 2025-09-24 | 1,805.00 | 2,250.00 | 1,800.00 | 2,250.00 | 2,250.00 | 4,003,900 |
| 2025-09-23 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | 2,788,100 |
| 2025-09-22 | 1,800.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | 3,862,800 |
| 2025-09-19 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,798,200 |
| 2025-09-18 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 385,600 |
| 2025-09-17 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 523,100 |
| 2025-09-16 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 391,400 |
| 2025-09-15 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 1,666,500 |
| 2025-09-12 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,020,200 |
| 2025-09-11 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 690,200 |
| 2025-09-10 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 439,700 |
| 2025-09-09 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 4,132,700 |
| 2025-09-08 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,028,100 |
| 2025-09-05 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2025-09-04 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 912,500 |
| 2025-09-03 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 1,207,300 |
| 2025-09-02 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 1,661,600 |
| 2025-09-01 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 3,519,600 |
| 2025-08-29 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3,173,500 |
| 2025-08-28 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 5,487,900 |
| 2025-08-27 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,670,200 |
| 2025-08-26 | 1,785.00 | 1,795.00 | 1,780.00 | 1,790.00 | 1,790.00 | 7,004,200 |
| 2025-08-25 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 6,353,500 |
| 2025-08-22 | 1,775.00 | 1,780.00 | 1,740.00 | 1,765.00 | 1,765.00 | 2,533,500 |
| 2025-08-21 | 1,755.00 | 1,790.00 | 1,750.00 | 1,775.00 | 1,775.00 | 3,152,200 |
| 2025-08-20 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 1,506,300 |
| 2025-08-19 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 271,200 |
| 2025-08-18 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2025-08-15 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | 386,100 |
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.