Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 590,700 |
| 2023-05-03 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 578,300 |
| 2023-05-02 | 146.00 | 154.00 | 144.00 | 144.00 | 144.00 | 991,800 |
| 2023-04-28 | 150.00 | 152.00 | 146.00 | 146.00 | 146.00 | 658,900 |
| 2023-04-27 | 149.00 | 157.00 | 147.00 | 150.00 | 150.00 | 1,921,000 |
| 2023-04-26 | 160.00 | 170.00 | 154.00 | 157.00 | 157.00 | 708,500 |
| 2023-04-18 | 151.00 | 174.00 | 151.00 | 162.00 | 162.00 | 1,605,800 |
| 2023-04-17 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 557,500 |
| 2023-04-14 | 160.00 | 171.00 | 160.00 | 166.00 | 166.00 | 1,399,600 |
| 2023-04-13 | 164.00 | 177.00 | 164.00 | 170.00 | 170.00 | 879,100 |
| 2023-04-12 | 163.00 | 180.00 | 163.00 | 174.00 | 174.00 | 1,131,500 |
| 2023-04-11 | 186.00 | 187.00 | 173.00 | 175.00 | 175.00 | 2,660,100 |
| 2023-04-10 | 189.00 | 198.00 | 185.00 | 186.00 | 186.00 | 3,544,200 |
| 2023-04-06 | 175.00 | 204.00 | 175.00 | 189.00 | 189.00 | 9,443,700 |
| 2023-04-05 | 182.00 | 185.00 | 178.00 | 185.00 | 185.00 | 1,086,300 |
| 2023-04-04 | 182.00 | 186.00 | 177.00 | 182.00 | 182.00 | 2,811,200 |
| 2023-04-03 | 168.00 | 188.00 | 168.00 | 179.00 | 179.00 | 1,513,000 |
| 2023-03-31 | 170.00 | 180.00 | 170.00 | 177.00 | 177.00 | 1,412,000 |
| 2023-03-30 | 170.00 | 183.00 | 170.00 | 180.00 | 180.00 | 1,185,400 |
| 2023-03-29 | 164.00 | 191.00 | 164.00 | 179.00 | 179.00 | 5,948,600 |
| 2023-03-28 | 180.00 | 180.00 | 168.00 | 172.00 | 172.00 | 3,643,000 |
| 2023-03-27 | 183.00 | 195.00 | 180.00 | 180.00 | 180.00 | 2,705,100 |
| 2023-03-24 | 188.00 | 198.00 | 188.00 | 192.00 | 192.00 | 1,095,200 |
| 2023-03-21 | 197.00 | 204.00 | 196.00 | 197.00 | 197.00 | 1,081,900 |
| 2023-03-20 | 196.00 | 206.00 | 196.00 | 197.00 | 197.00 | 987,900 |
| 2023-03-17 | 188.00 | 206.00 | 188.00 | 196.00 | 196.00 | 1,780,100 |
| 2023-03-16 | 204.00 | 218.00 | 202.00 | 202.00 | 202.00 | 3,616,700 |
| 2023-03-15 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 2,512,300 |
| 2023-03-14 | 212.00 | 228.00 | 212.00 | 220.00 | 220.00 | 5,305,900 |
| 2023-03-13 | 222.00 | 226.00 | 216.00 | 216.00 | 216.00 | 2,291,100 |
| 2023-03-10 | 210.00 | 226.00 | 210.00 | 222.00 | 222.00 | 2,554,400 |
| 2023-03-09 | 224.00 | 238.00 | 216.00 | 224.00 | 224.00 | 13,615,000 |
| 2023-03-08 | 238.00 | 238.00 | 224.00 | 224.00 | 224.00 | 9,303,700 |
| 2023-03-07 | 260.00 | 262.00 | 240.00 | 240.00 | 240.00 | 33,457,000 |
| 2023-03-06 | 206.00 | 256.00 | 200.00 | 256.00 | 256.00 | 72,667,100 |
| 2023-03-03 | 212.00 | 224.00 | 206.00 | 206.00 | 206.00 | 3,616,400 |
| 2023-03-02 | 198.00 | 220.00 | 198.00 | 220.00 | 220.00 | 5,920,000 |
| 2023-03-01 | 200.00 | 214.00 | 200.00 | 202.00 | 202.00 | 2,270,600 |
| 2023-02-28 | 204.00 | 226.00 | 204.00 | 212.00 | 212.00 | 8,402,700 |
| 2023-02-27 | 222.00 | 228.00 | 208.00 | 208.00 | 208.00 | 3,624,700 |
| 2023-02-24 | 238.00 | 242.00 | 222.00 | 222.00 | 222.00 | 4,501,400 |
| 2023-02-23 | 242.00 | 242.00 | 226.00 | 236.00 | 236.00 | 7,889,000 |
| 2023-02-22 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 5,156,400 |
| 2023-02-21 | 278.00 | 290.00 | 258.00 | 260.00 | 260.00 | 37,933,900 |
| 2023-02-20 | 264.00 | 278.00 | 246.00 | 276.00 | 276.00 | 49,633,800 |
| 2023-02-17 | 272.00 | 274.00 | 264.00 | 264.00 | 264.00 | 2,588,400 |
| 2023-02-16 | 276.00 | 286.00 | 260.00 | 272.00 | 272.00 | 8,049,700 |
| 2023-02-15 | 276.00 | 278.00 | 268.00 | 274.00 | 274.00 | 3,053,500 |
| 2023-02-14 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1,896,900 |
| 2023-02-13 | 278.00 | 292.00 | 272.00 | 274.00 | 274.00 | 11,321,500 |
| 2023-02-10 | 288.00 | 292.00 | 272.00 | 278.00 | 278.00 | 6,311,700 |
| 2023-02-09 | 276.00 | 288.00 | 270.00 | 288.00 | 288.00 | 9,409,300 |
| 2023-02-08 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 2,146,200 |
| 2023-02-07 | 272.00 | 284.00 | 268.00 | 278.00 | 278.00 | 4,537,900 |
| 2023-02-06 | 276.00 | 276.00 | 260.00 | 272.00 | 272.00 | 4,594,100 |
| 2023-02-03 | 302.00 | 302.00 | 274.00 | 276.00 | 276.00 | 12,320,800 |
| 2023-02-02 | 276.00 | 298.00 | 268.00 | 294.00 | 294.00 | 29,539,500 |
| 2023-02-01 | 274.00 | 278.00 | 264.00 | 276.00 | 276.00 | 6,110,500 |
| 2023-01-31 | 280.00 | 294.00 | 262.00 | 274.00 | 274.00 | 17,908,300 |
| 2023-01-30 | 292.00 | 292.00 | 276.00 | 280.00 | 280.00 | 9,714,500 |
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.