Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | 241,100 |
| 2022-05-12 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 318,500 |
| 2022-05-11 | 122.00 | 134.00 | 122.00 | 132.00 | 132.00 | 510,100 |
| 2022-05-10 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | 891,100 |
| 2022-05-09 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 765,900 |
| 2022-04-28 | 150.00 | 180.00 | 144.00 | 146.00 | 146.00 | 2,677,000 |
| 2022-04-27 | 154.00 | 161.00 | 154.00 | 154.00 | 154.00 | 2,809,400 |
| 2022-04-26 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,836,400 |
| 2022-04-25 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 2,911,500 |
| 2022-04-22 | 206.00 | 210.00 | 190.00 | 190.00 | 190.00 | 577,600 |
| 2022-04-21 | 179.00 | 220.00 | 179.00 | 204.00 | 204.00 | 45,330,000 |
| 2022-04-20 | 133.00 | 174.00 | 130.00 | 174.00 | 174.00 | 6,245,700 |
| 2022-04-19 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 60,800 |
| 2022-04-18 | 134.00 | 136.00 | 131.00 | 135.00 | 135.00 | 2,800 |
| 2022-04-14 | 136.00 | 139.00 | 129.00 | 134.00 | 134.00 | 21,900 |
| 2022-04-13 | 134.00 | 137.00 | 130.00 | 136.00 | 136.00 | 52,400 |
| 2022-04-12 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 28,900 |
| 2022-04-11 | 132.00 | 141.00 | 130.00 | 132.00 | 132.00 | 93,000 |
| 2022-04-08 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 42,200 |
| 2022-04-07 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 86,400 |
| 2022-04-06 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 78,800 |
| 2022-04-05 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 32,100 |
| 2022-04-04 | 135.00 | 139.00 | 135.00 | 136.00 | 136.00 | 74,200 |
| 2022-04-01 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 2,500 |
| 2022-03-31 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 13,600 |
| 2022-03-30 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 15,800 |
| 2022-03-29 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 17,400 |
| 2022-03-28 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 167,200 |
| 2022-03-25 | 136.00 | 139.00 | 133.00 | 133.00 | 133.00 | 89,300 |
| 2022-03-24 | 135.00 | 139.00 | 134.00 | 135.00 | 135.00 | 138,300 |
| 2022-03-23 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 40,600 |
| 2022-03-22 | 137.00 | 145.00 | 129.00 | 137.00 | 137.00 | 158,600 |
| 2022-03-21 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 29,800 |
| 2022-03-18 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | 96,100 |
| 2022-03-17 | 136.00 | 143.00 | 135.00 | 138.00 | 138.00 | 76,300 |
| 2022-03-16 | 137.00 | 143.00 | 134.00 | 137.00 | 137.00 | 143,700 |
| 2022-03-15 | 141.00 | 156.00 | 134.00 | 137.00 | 137.00 | 765,400 |
| 2022-03-14 | 145.00 | 149.00 | 141.00 | 141.00 | 141.00 | 67,800 |
| 2022-03-11 | 146.00 | 153.00 | 137.00 | 148.00 | 148.00 | 376,000 |
| 2022-03-10 | 152.00 | 156.00 | 146.00 | 146.00 | 146.00 | 699,900 |
| 2022-03-09 | 167.00 | 167.00 | 156.00 | 156.00 | 156.00 | 456,800 |
| 2022-03-08 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 109,200 |
| 2022-03-07 | 192.00 | 198.00 | 179.00 | 179.00 | 179.00 | 461,900 |
| 2022-03-04 | 180.00 | 226.00 | 176.00 | 192.00 | 192.00 | 10,766,300 |
| 2022-03-02 | 135.00 | 171.00 | 135.00 | 171.00 | 171.00 | 7,252,100 |
| 2022-03-01 | 134.00 | 140.00 | 127.00 | 127.00 | 127.00 | 20,600 |
| 2022-02-25 | 135.00 | 141.00 | 127.00 | 135.00 | 135.00 | 32,000 |
| 2022-02-24 | 134.00 | 138.00 | 128.00 | 136.00 | 136.00 | 59,700 |
| 2022-02-23 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | 111,700 |
| 2022-02-22 | 138.00 | 144.00 | 133.00 | 144.00 | 144.00 | 67,200 |
| 2022-02-21 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 79,200 |
| 2022-02-18 | 140.00 | 147.00 | 138.00 | 143.00 | 143.00 | 53,000 |
| 2022-02-17 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | 17,700 |
| 2022-02-16 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 10,000 |
| 2022-02-15 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 4,900 |
| 2022-02-14 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 9,800 |
| 2022-02-11 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 21,400 |
| 2022-02-10 | 153.00 | 153.00 | 146.00 | 149.00 | 149.00 | 99,200 |
| 2022-02-09 | 150.00 | 154.00 | 144.00 | 153.00 | 153.00 | 310,000 |
| 2022-02-08 | 149.00 | 158.00 | 145.00 | 154.00 | 154.00 | 445,100 |
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.