Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 82.000 | 85.000 | 78.000 | 80.000 | 80.000 | 4,946,900 |
| 2024-01-26 | 80.000 | 86.000 | 71.000 | 82.000 | 82.000 | 3,757,000 |
| 2024-01-25 | 80.000 | 87.000 | 80.000 | 86.000 | 86.000 | 2,734,200 |
| 2024-01-24 | 81.000 | 91.000 | 81.000 | 86.000 | 86.000 | 3,002,000 |
| 2024-01-23 | 80.000 | 88.000 | 80.000 | 87.000 | 87.000 | 1,718,300 |
| 2024-01-22 | 88.000 | 89.000 | 85.000 | 86.000 | 86.000 | 3,952,600 |
| 2024-01-19 | 82.000 | 90.000 | 82.000 | 88.000 | 88.000 | 4,631,500 |
| 2024-01-18 | 86.000 | 91.000 | 86.000 | 89.000 | 89.000 | 4,352,800 |
| 2024-01-17 | 85.000 | 93.000 | 85.000 | 88.000 | 88.000 | 2,815,100 |
| 2024-01-16 | 87.000 | 97.000 | 86.000 | 92.000 | 92.000 | 21,385,800 |
| 2024-01-15 | 85.000 | 90.000 | 85.000 | 87.000 | 87.000 | 3,401,100 |
| 2024-01-12 | 82.000 | 95.000 | 82.000 | 86.000 | 86.000 | 25,893,400 |
| 2024-01-11 | 81.000 | 90.000 | 81.000 | 87.000 | 87.000 | 901,400 |
| 2024-01-10 | 92.000 | 92.000 | 86.000 | 87.000 | 87.000 | 1,721,500 |
| 2024-01-09 | 86.000 | 96.000 | 86.000 | 86.000 | 86.000 | 12,258,900 |
| 2024-01-08 | 86.000 | 95.000 | 86.000 | 92.000 | 92.000 | 3,982,000 |
| 2024-01-05 | 87.000 | 96.000 | 87.000 | 93.000 | 93.000 | 4,561,700 |
| 2024-01-04 | 115.00 | 120.00 | 91.000 | 94.000 | 94.000 | 27,291,800 |
| 2024-01-03 | 77.000 | 112.00 | 77.000 | 112.00 | 112.00 | 73,806,800 |
| 2024-01-02 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 343,500 |
| 2023-12-29 | 77.000 | 85.000 | 77.000 | 82.000 | 82.000 | 259,100 |
| 2023-12-28 | 76.000 | 84.000 | 76.000 | 83.000 | 83.000 | 173,200 |
| 2023-12-27 | 78.000 | 85.000 | 78.000 | 82.000 | 82.000 | 153,200 |
| 2023-12-22 | 79.000 | 86.000 | 79.000 | 85.000 | 85.000 | 169,200 |
| 2023-12-21 | 77.000 | 86.000 | 77.000 | 85.000 | 85.000 | 378,500 |
| 2023-12-20 | 78.000 | 85.000 | 78.000 | 85.000 | 85.000 | 211,200 |
| 2023-12-19 | 77.000 | 86.000 | 77.000 | 84.000 | 84.000 | 460,300 |
| 2023-12-18 | 79.000 | 86.000 | 79.000 | 84.000 | 84.000 | 186,700 |
| 2023-12-15 | 86.000 | 88.000 | 84.000 | 86.000 | 86.000 | 181,000 |
| 2023-12-14 | 86.000 | 89.000 | 86.000 | 86.000 | 86.000 | 208,900 |
| 2023-12-13 | 87.000 | 90.000 | 86.000 | 87.000 | 87.000 | 104,600 |
| 2023-12-12 | 85.000 | 92.000 | 85.000 | 89.000 | 89.000 | 195,800 |
| 2023-12-11 | 84.000 | 93.000 | 84.000 | 91.000 | 91.000 | 579,800 |
| 2023-12-08 | 92.000 | 96.000 | 88.000 | 91.000 | 91.000 | 1,319,500 |
| 2023-12-07 | 91.000 | 98.000 | 91.000 | 97.000 | 97.000 | 564,100 |
| 2023-12-06 | 92.000 | 98.000 | 92.000 | 98.000 | 98.000 | 536,900 |
| 2023-12-05 | 92.000 | 101.00 | 92.000 | 98.000 | 98.000 | 206,000 |
| 2023-12-04 | 94.000 | 100.00 | 94.000 | 98.000 | 98.000 | 239,700 |
| 2023-12-01 | 93.000 | 105.00 | 93.000 | 100.00 | 100.00 | 3,857,900 |
| 2023-11-30 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 977,000 |
| 2023-11-29 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 1,129,000 |
| 2023-11-28 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 986,100 |
| 2023-11-27 | 107.00 | 107.00 | 99.000 | 101.00 | 101.00 | 1,293,500 |
| 2023-11-24 | 102.00 | 106.00 | 97.000 | 100.00 | 100.00 | 10,866,300 |
| 2023-11-23 | 100.00 | 116.00 | 98.000 | 102.00 | 102.00 | 44,746,900 |
| 2023-11-22 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 359,700 |
| 2023-11-21 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 445,000 |
| 2023-11-20 | 104.00 | 104.00 | 90.000 | 97.000 | 97.000 | 2,042,100 |
| 2023-11-17 | 107.00 | 107.00 | 96.000 | 99.000 | 99.000 | 1,347,800 |
| 2023-11-16 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 1,722,200 |
| 2023-11-15 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | 309,500 |
| 2023-11-14 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,535,700 |
| 2023-11-13 | 113.00 | 113.00 | 102.00 | 104.00 | 104.00 | 533,900 |
| 2023-11-10 | 115.00 | 115.00 | 103.00 | 104.00 | 104.00 | 1,105,200 |
| 2023-11-09 | 110.00 | 131.00 | 102.00 | 106.00 | 106.00 | 17,030,300 |
| 2023-11-08 | 96.000 | 120.00 | 96.000 | 120.00 | 120.00 | 9,237,800 |
| 2023-11-07 | 102.00 | 109.00 | 102.00 | 103.00 | 103.00 | 230,400 |
| 2023-11-06 | 97.000 | 109.00 | 97.000 | 103.00 | 103.00 | 331,900 |
| 2023-11-03 | 98.000 | 106.00 | 98.000 | 103.00 | 103.00 | 317,700 |
| 2023-11-02 | 99.000 | 110.00 | 99.000 | 106.00 | 106.00 | 341,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-26 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.