Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 132.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1,418,300 |
| 2023-08-04 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | 474,400 |
| 2023-08-03 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 1,220,400 |
| 2023-08-02 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 1,229,300 |
| 2023-08-01 | 136.00 | 144.00 | 127.00 | 130.00 | 130.00 | 4,835,100 |
| 2023-07-31 | 147.00 | 150.00 | 143.00 | 144.00 | 144.00 | 1,318,400 |
| 2023-07-28 | 149.00 | 151.00 | 145.00 | 147.00 | 147.00 | 524,600 |
| 2023-07-27 | 142.00 | 150.00 | 142.00 | 148.00 | 148.00 | 869,600 |
| 2023-07-26 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 677,300 |
| 2023-07-25 | 142.00 | 154.00 | 142.00 | 149.00 | 149.00 | 656,800 |
| 2023-07-24 | 149.00 | 154.00 | 149.00 | 150.00 | 150.00 | 773,900 |
| 2023-07-21 | 143.00 | 152.00 | 143.00 | 149.00 | 149.00 | 531,300 |
| 2023-07-20 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 1,237,500 |
| 2023-07-18 | 143.00 | 151.00 | 143.00 | 148.00 | 148.00 | 1,190,200 |
| 2023-07-17 | 142.00 | 154.00 | 142.00 | 150.00 | 150.00 | 1,063,200 |
| 2023-07-14 | 143.00 | 155.00 | 143.00 | 152.00 | 152.00 | 1,412,400 |
| 2023-07-13 | 140.00 | 198.00 | 140.00 | 153.00 | 153.00 | 3,472,400 |
| 2023-07-12 | 151.00 | 154.00 | 147.00 | 147.00 | 147.00 | 1,510,700 |
| 2023-07-11 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 2,432,200 |
| 2023-07-10 | 143.00 | 168.00 | 143.00 | 152.00 | 152.00 | 31,280,000 |
| 2023-07-07 | 147.00 | 159.00 | 147.00 | 152.00 | 152.00 | 1,775,400 |
| 2023-07-06 | 159.00 | 162.00 | 156.00 | 156.00 | 156.00 | 3,914,500 |
| 2023-07-05 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 2,645,000 |
| 2023-07-04 | 151.00 | 167.00 | 151.00 | 160.00 | 160.00 | 4,726,900 |
| 2023-07-03 | 140.00 | 165.00 | 140.00 | 161.00 | 161.00 | 4,926,000 |
| 2023-06-27 | 157.00 | 158.00 | 150.00 | 156.00 | 156.00 | 13,212,500 |
| 2023-06-26 | 185.00 | 194.00 | 158.00 | 158.00 | 158.00 | 75,398,800 |
| 2023-06-23 | 187.00 | 196.00 | 181.00 | 185.00 | 185.00 | 44,623,400 |
| 2023-06-22 | 197.00 | 199.00 | 185.00 | 185.00 | 185.00 | 13,067,100 |
| 2023-06-21 | 210.00 | 216.00 | 190.00 | 196.00 | 196.00 | 44,446,800 |
| 2023-06-20 | 246.00 | 258.00 | 210.00 | 210.00 | 210.00 | 99,363,100 |
| 2023-06-19 | 210.00 | 246.00 | 210.00 | 246.00 | 246.00 | 95,272,100 |
| 2023-06-16 | 218.00 | 222.00 | 197.00 | 210.00 | 210.00 | 47,992,500 |
| 2023-06-15 | 182.00 | 232.00 | 171.00 | 218.00 | 218.00 | 139,769,800 |
| 2023-06-14 | 197.00 | 198.00 | 191.00 | 191.00 | 191.00 | 4,873,000 |
| 2023-06-13 | 191.00 | 199.00 | 189.00 | 197.00 | 197.00 | 8,012,500 |
| 2023-06-12 | 196.00 | 197.00 | 186.00 | 191.00 | 191.00 | 5,352,000 |
| 2023-06-09 | 204.00 | 208.00 | 192.00 | 196.00 | 196.00 | 9,735,500 |
| 2023-06-08 | 208.00 | 212.00 | 195.00 | 204.00 | 204.00 | 13,268,200 |
| 2023-06-07 | 250.00 | 274.00 | 212.00 | 212.00 | 212.00 | 101,941,200 |
| 2023-06-06 | 226.00 | 264.00 | 226.00 | 248.00 | 248.00 | 220,015,500 |
| 2023-06-05 | 198.00 | 234.00 | 187.00 | 230.00 | 230.00 | 109,441,500 |
| 2023-05-31 | 210.00 | 222.00 | 196.00 | 199.00 | 199.00 | 97,703,900 |
| 2023-05-30 | 212.00 | 218.00 | 190.00 | 210.00 | 210.00 | 84,273,800 |
| 2023-05-29 | 152.00 | 204.00 | 150.00 | 204.00 | 204.00 | 49,056,500 |
| 2023-05-26 | 153.00 | 160.00 | 152.00 | 152.00 | 152.00 | 4,197,700 |
| 2023-05-25 | 150.00 | 155.00 | 148.00 | 153.00 | 153.00 | 2,981,700 |
| 2023-05-24 | 142.00 | 159.00 | 142.00 | 150.00 | 150.00 | 5,405,800 |
| 2023-05-23 | 145.00 | 165.00 | 143.00 | 152.00 | 152.00 | 22,152,500 |
| 2023-05-22 | 146.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1,401,700 |
| 2023-05-19 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | 2,474,500 |
| 2023-05-17 | 148.00 | 182.00 | 148.00 | 151.00 | 151.00 | 39,246,200 |
| 2023-05-16 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 1,270,700 |
| 2023-05-15 | 143.00 | 148.00 | 140.00 | 145.00 | 145.00 | 833,400 |
| 2023-05-12 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 461,500 |
| 2023-05-11 | 149.00 | 149.00 | 138.00 | 142.00 | 142.00 | 188,600 |
| 2023-05-10 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 428,300 |
| 2023-05-09 | 149.00 | 149.00 | 139.00 | 140.00 | 140.00 | 349,700 |
| 2023-05-08 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | 396,700 |
| 2023-05-05 | 154.00 | 154.00 | 141.00 | 142.00 | 142.00 | 430,500 |
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.