Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 110.00 | 112.00 | 107.00 | 107.00 | 107.00 | 1,042,600 |
| 2023-10-31 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | 525,600 |
| 2023-10-30 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 902,600 |
| 2023-10-27 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 272,000 |
| 2023-10-26 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 260,800 |
| 2023-10-25 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,653,700 |
| 2023-10-24 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 1,444,200 |
| 2023-10-23 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 846,400 |
| 2023-10-20 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 703,400 |
| 2023-10-19 | 106.00 | 117.00 | 106.00 | 113.00 | 113.00 | 761,000 |
| 2023-10-18 | 107.00 | 121.00 | 107.00 | 112.00 | 112.00 | 3,426,500 |
| 2023-10-17 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 695,500 |
| 2023-10-16 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 840,700 |
| 2023-10-13 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 2,860,700 |
| 2023-10-12 | 104.00 | 120.00 | 104.00 | 120.00 | 120.00 | 3,004,900 |
| 2023-10-11 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 584,300 |
| 2023-10-10 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 448,000 |
| 2023-10-09 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 629,600 |
| 2023-10-06 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,852,700 |
| 2023-10-05 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,286,400 |
| 2023-10-04 | 108.00 | 118.00 | 108.00 | 115.00 | 115.00 | 1,570,400 |
| 2023-10-03 | 107.00 | 120.00 | 107.00 | 113.00 | 113.00 | 4,280,500 |
| 2023-10-02 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 670,900 |
| 2023-09-29 | 104.00 | 115.00 | 104.00 | 115.00 | 115.00 | 558,600 |
| 2023-09-27 | 103.00 | 117.00 | 103.00 | 113.00 | 113.00 | 3,750,400 |
| 2023-09-26 | 115.00 | 120.00 | 111.00 | 113.00 | 113.00 | 13,862,600 |
| 2023-09-25 | 104.00 | 115.00 | 104.00 | 114.00 | 114.00 | 2,080,800 |
| 2023-09-22 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 2,299,900 |
| 2023-09-21 | 105.00 | 120.00 | 105.00 | 117.00 | 117.00 | 38,867,200 |
| 2023-09-20 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | 147,000 |
| 2023-09-19 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | 269,500 |
| 2023-09-18 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 174,900 |
| 2023-09-15 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 305,600 |
| 2023-09-14 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 373,500 |
| 2023-09-13 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | 556,700 |
| 2023-09-12 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | 556,000 |
| 2023-09-11 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 574,600 |
| 2023-09-08 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | 221,200 |
| 2023-09-07 | 119.00 | 119.00 | 111.00 | 113.00 | 113.00 | 307,900 |
| 2023-09-06 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | 435,200 |
| 2023-09-05 | 96.000 | 112.00 | 96.000 | 112.00 | 112.00 | 506,100 |
| 2023-09-04 | 119.00 | 119.00 | 105.00 | 112.00 | 112.00 | 2,745,800 |
| 2023-09-01 | 127.00 | 127.00 | 105.00 | 113.00 | 113.00 | 969,600 |
| 2023-08-31 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 330,400 |
| 2023-08-30 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | 540,000 |
| 2023-08-29 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 394,300 |
| 2023-08-28 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 209,100 |
| 2023-08-25 | 128.00 | 128.00 | 120.00 | 123.00 | 123.00 | 371,700 |
| 2023-08-24 | 129.00 | 129.00 | 120.00 | 123.00 | 123.00 | 580,400 |
| 2023-08-23 | 130.00 | 130.00 | 121.00 | 123.00 | 123.00 | 254,500 |
| 2023-08-22 | 129.00 | 129.00 | 121.00 | 125.00 | 125.00 | 277,500 |
| 2023-08-21 | 134.00 | 134.00 | 123.00 | 124.00 | 124.00 | 532,300 |
| 2023-08-18 | 135.00 | 135.00 | 124.00 | 125.00 | 125.00 | 905,800 |
| 2023-08-16 | 123.00 | 137.00 | 121.00 | 126.00 | 126.00 | 4,426,000 |
| 2023-08-15 | 112.00 | 123.00 | 112.00 | 122.00 | 122.00 | 386,900 |
| 2023-08-14 | 132.00 | 132.00 | 120.00 | 121.00 | 121.00 | 1,269,100 |
| 2023-08-11 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 401,800 |
| 2023-08-10 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | 578,700 |
| 2023-08-09 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 506,600 |
| 2023-08-08 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | 497,800 |
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.