Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 2,443,900 |
| 2025-02-04 | 760.00 | 785.00 | 755.00 | 765.00 | 765.00 | 3,165,700 |
| 2025-02-03 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 1,853,700 |
| 2025-01-31 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 916,400 |
| 2025-01-30 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 1,143,400 |
| 2025-01-24 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 818,300 |
| 2025-01-23 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 296,100 |
| 2025-01-22 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 344,000 |
| 2025-01-21 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 247,300 |
| 2025-01-20 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 691,800 |
| 2025-01-17 | 735.00 | 745.00 | 730.00 | 730.00 | 730.00 | 1,778,100 |
| 2025-01-16 | 735.00 | 745.00 | 735.00 | 735.00 | 735.00 | 458,500 |
| 2025-01-15 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 650,700 |
| 2025-01-14 | 720.00 | 735.00 | 720.00 | 725.00 | 725.00 | 1,060,300 |
| 2025-01-13 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 881,500 |
| 2025-01-10 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 826,800 |
| 2025-01-09 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 1,197,300 |
| 2025-01-08 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 442,500 |
| 2025-01-07 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 364,500 |
| 2025-01-06 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 162,700 |
| 2025-01-03 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 241,100 |
| 2025-01-02 | 715.00 | 730.00 | 710.00 | 715.00 | 715.00 | 195,500 |
| 2024-12-30 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 277,400 |
| 2024-12-27 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 639,400 |
| 2024-12-24 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,479,000 |
| 2024-12-23 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,263,200 |
| 2024-12-20 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 167,300 |
| 2024-12-19 | 725.00 | 725.00 | 695.00 | 710.00 | 710.00 | 2,528,600 |
| 2024-12-18 | 725.00 | 735.00 | 725.00 | 730.00 | 730.00 | 667,300 |
| 2024-12-17 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 1,064,700 |
| 2024-12-16 | 740.00 | 740.00 | 735.00 | 740.00 | 740.00 | 1,154,900 |
| 2024-12-13 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 420,100 |
| 2024-12-12 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 542,400 |
| 2024-12-11 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 1,725,500 |
| 2024-12-10 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 793,700 |
| 2024-12-09 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,253,300 |
| 2024-12-06 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 948,000 |
| 2024-12-05 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 136,200 |
| 2024-12-04 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 472,200 |
| 2024-12-03 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 859,400 |
| 2024-12-02 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 839,800 |
| 2024-11-29 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 2,750,100 |
| 2024-11-28 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 536,300 |
| 2024-11-26 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 1,736,100 |
| 2024-11-25 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1,208,300 |
| 2024-11-22 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 726,100 |
| 2024-11-21 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | 433,000 |
| 2024-11-20 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 264,500 |
| 2024-11-19 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | 427,300 |
| 2024-11-18 | 740.00 | 750.00 | 735.00 | 740.00 | 740.00 | 729,200 |
| 2024-11-15 | 755.00 | 760.00 | 740.00 | 740.00 | 740.00 | 334,500 |
| 2024-11-14 | 740.00 | 775.00 | 740.00 | 745.00 | 745.00 | 2,136,600 |
| 2024-11-13 | 760.00 | 765.00 | 745.00 | 745.00 | 745.00 | 1,261,400 |
| 2024-11-12 | 735.00 | 760.00 | 730.00 | 760.00 | 760.00 | 2,295,600 |
| 2024-11-11 | 735.00 | 750.00 | 730.00 | 735.00 | 735.00 | 848,900 |
| 2024-11-08 | 730.00 | 745.00 | 730.00 | 730.00 | 730.00 | 693,700 |
| 2024-11-07 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 1,641,300 |
| 2024-11-06 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | 890,800 |
| 2024-11-05 | 740.00 | 745.00 | 735.00 | 745.00 | 745.00 | 460,600 |
| 2024-11-04 | 745.00 | 755.00 | 735.00 | 740.00 | 740.00 | 2,459,100 |
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.