Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 148.00 | 153.00 | 146.00 | 146.00 | 146.00 | 1,740,800 |
| 2022-11-02 | 158.00 | 158.00 | 145.00 | 147.00 | 147.00 | 4,653,800 |
| 2022-11-01 | 142.00 | 157.00 | 141.00 | 155.00 | 155.00 | 13,910,800 |
| 2022-10-31 | 137.00 | 161.00 | 136.00 | 141.00 | 141.00 | 24,730,400 |
| 2022-10-28 | 143.00 | 145.00 | 136.00 | 137.00 | 137.00 | 2,066,700 |
| 2022-10-27 | 134.00 | 159.00 | 132.00 | 143.00 | 143.00 | 27,084,700 |
| 2022-10-26 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 760,500 |
| 2022-10-25 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 271,700 |
| 2022-10-24 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | 651,100 |
| 2022-10-21 | 136.00 | 140.00 | 133.00 | 135.00 | 135.00 | 318,700 |
| 2022-10-20 | 140.00 | 146.00 | 137.00 | 138.00 | 138.00 | 1,783,800 |
| 2022-10-19 | 132.00 | 145.00 | 132.00 | 136.00 | 136.00 | 3,179,500 |
| 2022-10-18 | 132.00 | 139.00 | 129.00 | 132.00 | 132.00 | 1,158,400 |
| 2022-10-17 | 138.00 | 141.00 | 132.00 | 132.00 | 132.00 | 1,066,900 |
| 2022-10-14 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 1,652,400 |
| 2022-10-13 | 146.00 | 158.00 | 141.00 | 145.00 | 145.00 | 7,149,300 |
| 2022-10-12 | 150.00 | 153.00 | 143.00 | 145.00 | 145.00 | 3,160,100 |
| 2022-10-11 | 166.00 | 182.00 | 149.00 | 153.00 | 153.00 | 27,083,600 |
| 2022-10-10 | 154.00 | 166.00 | 147.00 | 154.00 | 154.00 | 14,056,700 |
| 2022-10-07 | 143.00 | 177.00 | 140.00 | 154.00 | 154.00 | 38,377,200 |
| 2022-10-06 | 149.00 | 150.00 | 140.00 | 142.00 | 142.00 | 2,184,600 |
| 2022-10-05 | 160.00 | 160.00 | 148.00 | 148.00 | 148.00 | 2,015,100 |
| 2022-10-04 | 147.00 | 176.00 | 147.00 | 159.00 | 159.00 | 4,239,800 |
| 2022-10-03 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 674,500 |
| 2022-09-30 | 185.00 | 186.00 | 168.00 | 168.00 | 168.00 | 1,615,400 |
| 2022-09-29 | 159.00 | 196.00 | 158.00 | 180.00 | 180.00 | 37,937,100 |
| 2022-09-28 | 138.00 | 174.00 | 138.00 | 157.00 | 157.00 | 20,748,000 |
| 2022-09-27 | 134.00 | 146.00 | 134.00 | 135.00 | 135.00 | 1,193,900 |
| 2022-09-26 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 10,500 |
| 2022-09-23 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 6,500 |
| 2022-09-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2,600 |
| 2022-09-21 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | 96,100 |
| 2022-09-20 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 175,100 |
| 2022-09-19 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 33,900 |
| 2022-09-16 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 62,800 |
| 2022-09-15 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 49,400 |
| 2022-09-14 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 82,000 |
| 2022-09-13 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | 45,700 |
| 2022-09-12 | 136.00 | 141.00 | 133.00 | 136.00 | 136.00 | 85,100 |
| 2022-09-09 | 134.00 | 147.00 | 134.00 | 135.00 | 135.00 | 1,166,000 |
| 2022-09-08 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 4,600 |
| 2022-09-07 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 7,500 |
| 2022-09-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 300 |
| 2022-09-05 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 38,600 |
| 2022-09-02 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 39,600 |
| 2022-09-01 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 137,000 |
| 2022-08-31 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 89,200 |
| 2022-08-30 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 80,800 |
| 2022-08-29 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 284,900 |
| 2022-08-26 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 28,900 |
| 2022-08-25 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 34,900 |
| 2022-08-24 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 81,100 |
| 2022-08-23 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 16,400 |
| 2022-08-22 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 99,000 |
| 2022-08-19 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 39,100 |
| 2022-08-18 | 132.00 | 137.00 | 129.00 | 133.00 | 133.00 | 159,600 |
| 2022-08-16 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | 35,500 |
| 2022-08-15 | 132.00 | 136.00 | 130.00 | 135.00 | 135.00 | 56,100 |
| 2022-08-12 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | 28,100 |
| 2022-08-11 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 107,600 |
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.