Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,093,600 |
| 2026-07-27 | 141.00 | 145.00 | 139.00 | 141.00 | 141.00 | 4,083,600 |
| 2026-07-24 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | 5,234,100 |
| 2026-07-23 | 150.00 | 156.00 | 146.00 | 147.00 | 147.00 | 17,082,000 |
| 2026-07-22 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 5,155,000 |
| 2026-07-21 | 144.00 | 148.00 | 143.00 | 147.00 | 147.00 | 4,444,400 |
| 2026-07-20 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 6,096,500 |
| 2026-07-17 | 148.00 | 152.00 | 143.00 | 147.00 | 147.00 | 9,637,000 |
| 2026-07-16 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 10,492,000 |
| 2026-07-15 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 6,112,900 |
| 2026-07-14 | 140.00 | 148.00 | 139.00 | 144.00 | 144.00 | 7,969,600 |
| 2026-07-13 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,229,500 |
| 2026-07-10 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 3,031,800 |
| 2026-07-09 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 4,844,100 |
| 2026-07-08 | 148.00 | 150.00 | 138.00 | 142.00 | 142.00 | 7,018,000 |
| 2026-07-07 | 144.00 | 149.00 | 141.00 | 148.00 | 148.00 | 10,879,300 |
| 2026-07-06 | 140.00 | 145.00 | 134.00 | 143.00 | 143.00 | 13,698,000 |
| 2026-07-03 | 142.00 | 159.00 | 138.00 | 140.00 | 140.00 | 46,612,900 |
| 2026-07-02 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 7,460,100 |
| 2026-07-01 | 136.00 | 140.00 | 129.00 | 136.00 | 136.00 | 8,021,400 |
| 2026-06-30 | 144.00 | 144.00 | 127.00 | 136.00 | 136.00 | 11,636,600 |
| 2026-06-29 | 144.00 | 148.00 | 141.00 | 142.00 | 142.00 | 8,247,800 |
| 2026-06-26 | 155.00 | 165.00 | 140.00 | 143.00 | 143.00 | 29,781,500 |
| 2026-06-25 | 142.00 | 158.00 | 139.00 | 155.00 | 155.00 | 28,908,100 |
| 2026-06-24 | 152.00 | 171.00 | 138.00 | 141.00 | 141.00 | 61,493,800 |
| 2026-06-23 | 157.00 | 168.00 | 147.00 | 152.00 | 152.00 | 21,944,200 |
| 2026-06-22 | 168.00 | 168.00 | 153.00 | 158.00 | 158.00 | 12,450,700 |
| 2026-06-19 | 170.00 | 176.00 | 162.00 | 163.00 | 163.00 | 21,228,300 |
| 2026-06-18 | 179.00 | 180.00 | 166.00 | 169.00 | 169.00 | 33,348,600 |
| 2026-06-17 | 222.00 | 260.00 | 186.00 | 186.00 | 186.00 | 327,686,800 |
| 2026-06-16 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-06-15 | 177.00 | 228.00 | 177.00 | 218.00 | 218.00 | 216,184,000 |
| 2026-06-12 | 170.00 | 183.00 | 168.00 | 177.00 | 177.00 | 12,398,000 |
| 2026-06-11 | 179.00 | 185.00 | 168.00 | 168.00 | 168.00 | 14,796,300 |
| 2026-06-10 | 188.00 | 194.00 | 166.00 | 177.00 | 177.00 | 29,211,700 |
| 2026-06-09 | 169.00 | 226.00 | 169.00 | 191.00 | 191.00 | 113,400,700 |
| 2026-06-08 | 228.00 | 234.00 | 196.00 | 196.00 | 196.00 | 34,794,000 |
| 2026-06-05 | 256.00 | 316.00 | 220.00 | 230.00 | 230.00 | 326,743,500 |
| 2026-06-04 | 208.00 | 258.00 | 165.00 | 258.00 | 258.00 | 244,447,700 |
| 2026-06-03 | 177.00 | 228.00 | 173.00 | 194.00 | 194.00 | 202,904,500 |
| 2026-06-02 | 144.00 | 178.00 | 143.00 | 178.00 | 178.00 | 107,941,400 |
| 2026-06-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-29 | 129.00 | 141.00 | 117.00 | 132.00 | 132.00 | 22,377,600 |
| 2026-05-28 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-26 | 117.00 | 156.00 | 117.00 | 137.00 | 137.00 | 108,048,300 |
| 2026-05-25 | 120.00 | 124.00 | 115.00 | 116.00 | 116.00 | 6,297,000 |
| 2026-05-22 | 120.00 | 124.00 | 111.00 | 117.00 | 117.00 | 8,964,600 |
| 2026-05-21 | 141.00 | 159.00 | 123.00 | 124.00 | 124.00 | 76,848,300 |
| 2026-05-20 | 143.00 | 145.00 | 130.00 | 138.00 | 138.00 | 6,999,300 |
| 2026-05-19 | 153.00 | 155.00 | 138.00 | 143.00 | 143.00 | 11,313,200 |
| 2026-05-18 | 160.00 | 160.00 | 148.00 | 152.00 | 152.00 | 13,715,300 |
| 2026-05-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-13 | 174.00 | 183.00 | 163.00 | 163.00 | 163.00 | 102,712,900 |
| 2026-05-12 | 146.00 | 197.00 | 145.00 | 191.00 | 191.00 | 168,361,000 |
| 2026-05-11 | 156.00 | 156.00 | 135.00 | 146.00 | 146.00 | 3,481,700 |
| 2026-05-08 | 176.00 | 178.00 | 153.00 | 156.00 | 156.00 | 12,640,300 |
| 2026-05-07 | 163.00 | 181.00 | 163.00 | 172.00 | 172.00 | 32,431,000 |
| 2026-05-06 | 160.00 | 169.00 | 160.00 | 163.00 | 163.00 | 5,171,400 |
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.