Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 892,300 |
| 2025-08-13 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,066,700 |
| 2025-08-12 | 1,760.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | 154,600 |
| 2025-08-11 | 1,760.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 642,200 |
| 2025-08-08 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | 198,100 |
| 2025-08-07 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | 735,200 |
| 2025-08-06 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | 825,300 |
| 2025-08-05 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 274,000 |
| 2025-08-04 | 1,770.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1,243,900 |
| 2025-08-01 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | 467,000 |
| 2025-07-31 | 1,765.00 | 1,790.00 | 1,765.00 | 1,785.00 | 1,785.00 | 3,520,100 |
| 2025-07-30 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1,765.00 | 1,806,000 |
| 2025-07-29 | 1,760.00 | 1,765.00 | 1,755.00 | 1,765.00 | 1,765.00 | 233,900 |
| 2025-07-28 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,760.00 | 394,100 |
| 2025-07-25 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | 229,800 |
| 2025-07-24 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 193,800 |
| 2025-07-23 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,369,400 |
| 2025-07-22 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | 868,000 |
| 2025-07-21 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | 328,200 |
| 2025-07-18 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 1,126,100 |
| 2025-07-17 | 1,770.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,770.00 | 3,580,400 |
| 2025-07-16 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 412,800 |
| 2025-07-15 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 1,257,600 |
| 2025-07-14 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | 431,800 |
| 2025-07-11 | 1,775.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | 182,200 |
| 2025-07-10 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 396,400 |
| 2025-07-09 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 2,631,500 |
| 2025-07-08 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,755.00 | 1,207,800 |
| 2025-07-07 | 1,740.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 930,600 |
| 2025-07-04 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 1,233,600 |
| 2025-07-03 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | 817,700 |
| 2025-07-02 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,715.00 | 544,900 |
| 2025-07-01 | 1,720.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 226,100 |
| 2025-06-30 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | 1,425,400 |
| 2025-06-26 | 1,735.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 7,188,800 |
| 2025-06-25 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,398,300 |
| 2025-06-24 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | 3,465,400 |
| 2025-06-23 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 9,717,800 |
| 2025-06-20 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 496,900 |
| 2025-06-19 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | 3,188,800 |
| 2025-06-18 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 420,000 |
| 2025-06-17 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 206,000 |
| 2025-06-16 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | 797,200 |
| 2025-06-13 | 1,745.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,750.00 | 1,499,600 |
| 2025-06-12 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 642,200 |
| 2025-06-11 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 405,900 |
| 2025-06-10 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | 912,900 |
| 2025-06-05 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | 618,000 |
| 2025-06-04 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,745.00 | 2,493,900 |
| 2025-06-03 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | 568,700 |
| 2025-06-02 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | 2,137,400 |
| 2025-05-28 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 5,435,900 |
| 2025-05-27 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 605,000 |
| 2025-05-26 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | 8,985,200 |
| 2025-05-23 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 614,200 |
| 2025-05-22 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 4,552,900 |
| 2025-05-21 | 1,745.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,827,400 |
| 2025-05-20 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 3,814,600 |
| 2025-05-19 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | 2,520,800 |
| 2025-05-16 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 994,500 |
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.