Austindo Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 760.00 | 775.00 | 735.00 | 745.00 | 745.00 | 2,682,800 |
| 2024-10-31 | 730.00 | 755.00 | 730.00 | 755.00 | 755.00 | 2,085,400 |
| 2024-10-30 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1,045,500 |
| 2024-10-29 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 654,200 |
| 2024-10-28 | 745.00 | 750.00 | 720.00 | 730.00 | 730.00 | 732,900 |
| 2024-10-25 | 750.00 | 765.00 | 735.00 | 745.00 | 745.00 | 2,259,700 |
| 2024-10-24 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1,834,100 |
| 2024-10-23 | 720.00 | 740.00 | 715.00 | 735.00 | 735.00 | 2,256,100 |
| 2024-10-22 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,478,600 |
| 2024-10-21 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 694,400 |
| 2024-10-18 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 371,500 |
| 2024-10-17 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 946,400 |
| 2024-10-16 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 270,800 |
| 2024-10-15 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 505,500 |
| 2024-10-14 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 375,700 |
| 2024-10-11 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 256,000 |
| 2024-10-10 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 680,000 |
| 2024-10-09 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 340,300 |
| 2024-10-08 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 710,400 |
| 2024-10-07 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,362,900 |
| 2024-10-04 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 888,800 |
| 2024-10-03 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 875,400 |
| 2024-10-02 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 412,400 |
| 2024-10-01 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 202,200 |
| 2024-09-30 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 591,800 |
| 2024-09-27 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 395,500 |
| 2024-09-26 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 562,500 |
| 2024-09-25 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 812,800 |
| 2024-09-24 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1,801,200 |
| 2024-09-23 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,731,100 |
| 2024-09-20 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,909,600 |
| 2024-09-19 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,681,000 |
| 2024-09-18 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 415,900 |
| 2024-09-17 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | 549,000 |
| 2024-09-13 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 547,200 |
| 2024-09-12 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 593,700 |
| 2024-09-11 | 695.00 | 710.00 | 690.00 | 690.00 | 690.00 | 575,200 |
| 2024-09-10 | 710.00 | 715.00 | 690.00 | 695.00 | 695.00 | 1,280,600 |
| 2024-09-09 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1,657,400 |
| 2024-09-06 | 705.00 | 740.00 | 705.00 | 720.00 | 720.00 | 2,938,600 |
| 2024-09-05 | 680.00 | 720.00 | 675.00 | 705.00 | 705.00 | 2,566,900 |
| 2024-09-04 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 593,600 |
| 2024-09-03 | 650.00 | 690.00 | 650.00 | 680.00 | 680.00 | 535,400 |
| 2024-09-02 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 1,251,300 |
| 2024-08-30 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,262,100 |
| 2024-08-29 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 1,137,000 |
| 2024-08-28 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 539,300 |
| 2024-08-27 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 502,100 |
| 2024-08-26 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 937,800 |
| 2024-08-23 | 695.00 | 705.00 | 680.00 | 680.00 | 680.00 | 2,672,100 |
| 2024-08-22 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 1,037,300 |
| 2024-08-21 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 538,400 |
| 2024-08-20 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 914,600 |
| 2024-08-19 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 695,800 |
| 2024-08-16 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 889,400 |
| 2024-08-15 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 2,903,700 |
| 2024-08-14 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 2,679,000 |
| 2024-08-13 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 803,500 |
| 2024-08-12 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 958,700 |
| 2024-08-09 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 190,200 |
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.