Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 284.00 | 304.00 | 272.00 | 290.00 | 290.00 | 52,007,500 |
| 2023-01-26 | 254.00 | 282.00 | 244.00 | 282.00 | 282.00 | 46,688,900 |
| 2023-01-25 | 254.00 | 266.00 | 248.00 | 254.00 | 254.00 | 8,520,100 |
| 2023-01-24 | 250.00 | 258.00 | 238.00 | 254.00 | 254.00 | 6,824,100 |
| 2023-01-20 | 242.00 | 268.00 | 242.00 | 250.00 | 250.00 | 18,852,900 |
| 2023-01-19 | 234.00 | 242.00 | 230.00 | 242.00 | 242.00 | 3,368,700 |
| 2023-01-18 | 236.00 | 250.00 | 230.00 | 234.00 | 234.00 | 5,689,600 |
| 2023-01-17 | 246.00 | 270.00 | 236.00 | 236.00 | 236.00 | 18,071,100 |
| 2023-01-16 | 240.00 | 244.00 | 224.00 | 244.00 | 244.00 | 7,222,200 |
| 2023-01-13 | 230.00 | 252.00 | 230.00 | 238.00 | 238.00 | 7,582,600 |
| 2023-01-12 | 222.00 | 254.00 | 222.00 | 232.00 | 232.00 | 16,160,600 |
| 2023-01-11 | 252.00 | 252.00 | 232.00 | 232.00 | 232.00 | 3,591,400 |
| 2023-01-10 | 248.00 | 278.00 | 242.00 | 248.00 | 248.00 | 23,974,600 |
| 2023-01-09 | 262.00 | 270.00 | 248.00 | 256.00 | 256.00 | 5,845,900 |
| 2023-01-06 | 280.00 | 298.00 | 262.00 | 262.00 | 262.00 | 15,296,400 |
| 2023-01-05 | 304.00 | 304.00 | 280.00 | 280.00 | 280.00 | 12,013,300 |
| 2023-01-04 | 304.00 | 350.00 | 288.00 | 300.00 | 300.00 | 107,438,500 |
| 2023-01-03 | 330.00 | 330.00 | 308.00 | 308.00 | 308.00 | 19,675,500 |
| 2023-01-02 | 330.00 | 348.00 | 330.00 | 330.00 | 330.00 | 25,596,000 |
| 2022-12-30 | 380.00 | 388.00 | 354.00 | 354.00 | 354.00 | 29,543,300 |
| 2022-12-29 | 322.00 | 382.00 | 318.00 | 380.00 | 380.00 | 163,550,600 |
| 2022-12-28 | 278.00 | 334.00 | 266.00 | 322.00 | 322.00 | 70,777,000 |
| 2022-12-27 | 256.00 | 278.00 | 256.00 | 274.00 | 274.00 | 11,783,500 |
| 2022-12-26 | 266.00 | 292.00 | 250.00 | 254.00 | 254.00 | 28,684,500 |
| 2022-12-23 | 252.00 | 274.00 | 252.00 | 264.00 | 264.00 | 16,110,500 |
| 2022-12-22 | 254.00 | 272.00 | 244.00 | 252.00 | 252.00 | 19,608,800 |
| 2022-12-21 | 272.00 | 318.00 | 252.00 | 252.00 | 252.00 | 116,259,700 |
| 2022-12-20 | 214.00 | 270.00 | 208.00 | 270.00 | 270.00 | 120,747,000 |
| 2022-12-19 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 5,436,900 |
| 2022-12-16 | 212.00 | 220.00 | 208.00 | 218.00 | 218.00 | 10,666,000 |
| 2022-12-15 | 202.00 | 214.00 | 197.00 | 212.00 | 212.00 | 7,268,900 |
| 2022-12-14 | 214.00 | 226.00 | 204.00 | 206.00 | 206.00 | 26,351,300 |
| 2022-12-13 | 190.00 | 216.00 | 188.00 | 210.00 | 210.00 | 29,707,600 |
| 2022-12-12 | 210.00 | 226.00 | 196.00 | 196.00 | 196.00 | 17,704,800 |
| 2022-12-09 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 9,695,600 |
| 2022-12-08 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | 9,595,000 |
| 2022-12-07 | 192.00 | 232.00 | 192.00 | 228.00 | 228.00 | 41,967,500 |
| 2022-12-06 | 193.00 | 204.00 | 192.00 | 196.00 | 196.00 | 5,807,700 |
| 2022-12-05 | 220.00 | 236.00 | 206.00 | 206.00 | 206.00 | 27,198,200 |
| 2022-12-02 | 197.00 | 232.00 | 188.00 | 220.00 | 220.00 | 29,033,500 |
| 2022-12-01 | 226.00 | 230.00 | 202.00 | 202.00 | 202.00 | 15,181,900 |
| 2022-11-30 | 178.00 | 220.00 | 172.00 | 216.00 | 216.00 | 52,050,400 |
| 2022-11-29 | 167.00 | 190.00 | 164.00 | 177.00 | 177.00 | 53,755,300 |
| 2022-11-28 | 163.00 | 179.00 | 162.00 | 167.00 | 167.00 | 14,257,800 |
| 2022-11-25 | 152.00 | 198.00 | 147.00 | 162.00 | 162.00 | 54,062,400 |
| 2022-11-24 | 136.00 | 160.00 | 136.00 | 152.00 | 152.00 | 26,054,700 |
| 2022-11-23 | 151.00 | 154.00 | 141.00 | 144.00 | 144.00 | 7,393,700 |
| 2022-11-22 | 141.00 | 163.00 | 141.00 | 149.00 | 149.00 | 20,600,300 |
| 2022-11-21 | 134.00 | 152.00 | 134.00 | 141.00 | 141.00 | 6,064,000 |
| 2022-11-18 | 133.00 | 147.00 | 133.00 | 141.00 | 141.00 | 1,663,200 |
| 2022-11-17 | 156.00 | 156.00 | 139.00 | 141.00 | 141.00 | 1,029,200 |
| 2022-11-16 | 135.00 | 159.00 | 135.00 | 143.00 | 143.00 | 12,437,200 |
| 2022-11-15 | 143.00 | 147.00 | 141.00 | 143.00 | 143.00 | 2,261,200 |
| 2022-11-14 | 134.00 | 145.00 | 134.00 | 141.00 | 141.00 | 765,700 |
| 2022-11-11 | 137.00 | 146.00 | 137.00 | 141.00 | 141.00 | 1,912,200 |
| 2022-11-10 | 148.00 | 170.00 | 138.00 | 144.00 | 144.00 | 24,677,100 |
| 2022-11-09 | 137.00 | 162.00 | 134.00 | 148.00 | 148.00 | 26,577,500 |
| 2022-11-08 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 1,070,300 |
| 2022-11-07 | 145.00 | 146.00 | 137.00 | 137.00 | 137.00 | 2,351,500 |
| 2022-11-04 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | 951,500 |
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.