Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2,933,800 |
| 2025-05-14 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2,081,600 |
| 2025-05-09 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,498,600 |
| 2025-05-08 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | 3,635,800 |
| 2025-05-07 | 1,760.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | 11,345,100 |
| 2025-05-06 | 1,715.00 | 1,770.00 | 1,710.00 | 1,755.00 | 1,755.00 | 24,536,200 |
| 2025-05-05 | 1,705.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,715.00 | 4,102,200 |
| 2025-05-02 | 1,685.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,705.00 | 3,221,500 |
| 2025-04-30 | 1,700.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,680.00 | 2,999,500 |
| 2025-04-29 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,367,700 |
| 2025-04-28 | 1,690.00 | 1,705.00 | 1,675.00 | 1,700.00 | 1,700.00 | 3,117,200 |
| 2025-04-25 | 1,690.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,695.00 | 2,104,800 |
| 2025-04-24 | 1,690.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,690.00 | 1,154,500 |
| 2025-04-23 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 2,240,400 |
| 2025-04-22 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | 1,582,600 |
| 2025-04-21 | 1,695.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,695.00 | 7,003,100 |
| 2025-04-17 | 1,695.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,774,600 |
| 2025-04-16 | 1,695.00 | 1,715.00 | 1,675.00 | 1,695.00 | 1,695.00 | 3,202,100 |
| 2025-04-15 | 1,645.00 | 1,730.00 | 1,630.00 | 1,695.00 | 1,695.00 | 13,514,200 |
| 2025-04-14 | 1,610.00 | 1,675.00 | 1,610.00 | 1,655.00 | 1,655.00 | 6,713,600 |
| 2025-04-11 | 1,610.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 3,425,800 |
| 2025-04-10 | 1,605.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 6,530,100 |
| 2025-04-09 | 1,615.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | 6,280,400 |
| 2025-04-08 | 1,545.00 | 1,640.00 | 1,535.00 | 1,615.00 | 1,615.00 | 11,632,000 |
| 2025-03-27 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,600.00 | 6,248,600 |
| 2025-03-26 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | 4,595,100 |
| 2025-03-25 | 1,650.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | 5,655,000 |
| 2025-03-24 | 1,600.00 | 1,695.00 | 1,595.00 | 1,650.00 | 1,650.00 | 15,849,400 |
| 2025-03-21 | 1,575.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 11,968,300 |
| 2025-03-20 | 1,590.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,575.00 | 7,975,300 |
| 2025-03-19 | 1,600.00 | 1,620.00 | 1,550.00 | 1,570.00 | 1,570.00 | 20,218,700 |
| 2025-03-18 | 1,685.00 | 1,685.00 | 1,465.00 | 1,615.00 | 1,615.00 | 58,886,700 |
| 2025-03-17 | 1,345.00 | 1,425.00 | 1,320.00 | 1,350.00 | 1,350.00 | 5,852,900 |
| 2025-03-14 | 1,305.00 | 1,385.00 | 1,245.00 | 1,340.00 | 1,340.00 | 5,570,700 |
| 2025-03-13 | 1,405.00 | 1,480.00 | 1,310.00 | 1,315.00 | 1,315.00 | 10,735,400 |
| 2025-03-12 | 1,260.00 | 1,450.00 | 1,210.00 | 1,405.00 | 1,405.00 | 14,493,700 |
| 2025-03-11 | 1,245.00 | 1,285.00 | 1,145.00 | 1,265.00 | 1,265.00 | 7,158,900 |
| 2025-03-10 | 1,100.00 | 1,260.00 | 1,100.00 | 1,245.00 | 1,245.00 | 15,061,800 |
| 2025-03-07 | 1,020.00 | 1,095.00 | 1,020.00 | 1,095.00 | 1,095.00 | 7,231,300 |
| 2025-03-06 | 995.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 3,758,200 |
| 2025-03-05 | 950.00 | 1,000.00 | 935.00 | 980.00 | 980.00 | 3,847,700 |
| 2025-03-04 | 950.00 | 975.00 | 930.00 | 950.00 | 950.00 | 2,083,600 |
| 2025-03-03 | 910.00 | 1,000.00 | 910.00 | 950.00 | 950.00 | 4,911,700 |
| 2025-02-28 | 915.00 | 935.00 | 895.00 | 910.00 | 910.00 | 5,130,300 |
| 2025-02-27 | 905.00 | 955.00 | 890.00 | 905.00 | 905.00 | 2,854,600 |
| 2025-02-26 | 955.00 | 975.00 | 885.00 | 890.00 | 890.00 | 4,731,000 |
| 2025-02-25 | 905.00 | 1,025.00 | 905.00 | 950.00 | 950.00 | 10,441,100 |
| 2025-02-24 | 820.00 | 900.00 | 820.00 | 900.00 | 900.00 | 7,261,700 |
| 2025-02-21 | 815.00 | 835.00 | 810.00 | 820.00 | 820.00 | 2,508,200 |
| 2025-02-20 | 790.00 | 820.00 | 790.00 | 815.00 | 815.00 | 3,380,000 |
| 2025-02-19 | 785.00 | 800.00 | 780.00 | 790.00 | 790.00 | 953,800 |
| 2025-02-18 | 775.00 | 785.00 | 770.00 | 780.00 | 780.00 | 405,600 |
| 2025-02-17 | 770.00 | 785.00 | 765.00 | 775.00 | 775.00 | 1,754,400 |
| 2025-02-14 | 770.00 | 790.00 | 765.00 | 770.00 | 770.00 | 1,725,100 |
| 2025-02-13 | 780.00 | 795.00 | 770.00 | 780.00 | 780.00 | 2,109,400 |
| 2025-02-12 | 795.00 | 810.00 | 775.00 | 775.00 | 775.00 | 1,700,200 |
| 2025-02-11 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | 941,200 |
| 2025-02-10 | 815.00 | 815.00 | 775.00 | 785.00 | 785.00 | 1,831,500 |
| 2025-02-07 | 765.00 | 810.00 | 755.00 | 810.00 | 810.00 | 3,806,900 |
| 2025-02-06 | 780.00 | 815.00 | 750.00 | 765.00 | 765.00 | 4,765,900 |
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.