Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 64,000 |
| 2022-08-09 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 263,900 |
| 2022-08-08 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 35,800 |
| 2022-08-05 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 60,600 |
| 2022-08-04 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 22,200 |
| 2022-08-03 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 32,200 |
| 2022-08-02 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 718,600 |
| 2022-08-01 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 54,800 |
| 2022-07-29 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 120,500 |
| 2022-07-28 | 143.00 | 144.00 | 133.00 | 134.00 | 134.00 | 709,300 |
| 2022-07-27 | 145.00 | 147.00 | 136.00 | 143.00 | 143.00 | 184,600 |
| 2022-07-26 | 138.00 | 142.00 | 134.00 | 142.00 | 142.00 | 203,700 |
| 2022-07-25 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | 50,900 |
| 2022-07-22 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 17,400 |
| 2022-07-21 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 25,700 |
| 2022-07-20 | 139.00 | 141.00 | 134.00 | 137.00 | 137.00 | 117,000 |
| 2022-07-19 | 140.00 | 147.00 | 133.00 | 140.00 | 140.00 | 1,088,300 |
| 2022-07-18 | 142.00 | 154.00 | 134.00 | 140.00 | 140.00 | 946,500 |
| 2022-07-15 | 129.00 | 156.00 | 127.00 | 141.00 | 141.00 | 2,024,800 |
| 2022-07-14 | 133.00 | 133.00 | 126.00 | 129.00 | 129.00 | 79,400 |
| 2022-07-13 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 41,600 |
| 2022-07-12 | 132.00 | 136.00 | 131.00 | 131.00 | 131.00 | 140,900 |
| 2022-07-11 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 21,900 |
| 2022-07-08 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 13,400 |
| 2022-07-07 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 55,700 |
| 2022-07-06 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 109,300 |
| 2022-07-05 | 131.00 | 149.00 | 129.00 | 130.00 | 130.00 | 870,500 |
| 2022-07-04 | 130.00 | 144.00 | 128.00 | 132.00 | 132.00 | 241,300 |
| 2022-07-01 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 58,700 |
| 2022-06-30 | 134.00 | 138.00 | 130.00 | 133.00 | 133.00 | 241,400 |
| 2022-06-29 | 136.00 | 140.00 | 134.00 | 134.00 | 134.00 | 134,600 |
| 2022-06-28 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 84,600 |
| 2022-06-27 | 138.00 | 151.00 | 135.00 | 143.00 | 143.00 | 443,600 |
| 2022-06-24 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 112,700 |
| 2022-06-23 | 134.00 | 145.00 | 132.00 | 136.00 | 136.00 | 436,100 |
| 2022-06-22 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | 107,600 |
| 2022-06-21 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 65,700 |
| 2022-06-20 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 53,800 |
| 2022-06-17 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 80,400 |
| 2022-06-16 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 115,800 |
| 2022-06-15 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 349,500 |
| 2022-06-14 | 142.00 | 146.00 | 140.00 | 141.00 | 141.00 | 104,100 |
| 2022-06-13 | 141.00 | 159.00 | 136.00 | 141.00 | 141.00 | 1,056,100 |
| 2022-06-10 | 141.00 | 156.00 | 141.00 | 141.00 | 141.00 | 306,700 |
| 2022-06-09 | 142.00 | 145.00 | 137.00 | 141.00 | 141.00 | 103,000 |
| 2022-06-08 | 149.00 | 150.00 | 142.00 | 142.00 | 142.00 | 260,800 |
| 2022-06-07 | 151.00 | 154.00 | 144.00 | 149.00 | 149.00 | 188,000 |
| 2022-06-06 | 164.00 | 164.00 | 151.00 | 151.00 | 151.00 | 716,700 |
| 2022-06-03 | 151.00 | 177.00 | 151.00 | 162.00 | 162.00 | 7,381,200 |
| 2022-06-02 | 156.00 | 159.00 | 151.00 | 153.00 | 153.00 | 396,400 |
| 2022-05-31 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 848,900 |
| 2022-05-30 | 156.00 | 163.00 | 150.00 | 155.00 | 155.00 | 2,711,500 |
| 2022-05-27 | 152.00 | 159.00 | 150.00 | 156.00 | 156.00 | 1,353,400 |
| 2022-05-25 | 159.00 | 165.00 | 148.00 | 160.00 | 160.00 | 3,097,000 |
| 2022-05-24 | 148.00 | 188.00 | 139.00 | 159.00 | 159.00 | 9,979,800 |
| 2022-05-23 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | 745,300 |
| 2022-05-20 | 180.00 | 199.00 | 160.00 | 160.00 | 160.00 | 20,608,900 |
| 2022-05-19 | 126.00 | 171.00 | 126.00 | 171.00 | 171.00 | 6,970,000 |
| 2022-05-18 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 139,800 |
| 2022-05-17 | 125.00 | 131.00 | 124.00 | 128.00 | 128.00 | 150,400 |
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.