Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 164.00 | 167.00 | 160.00 | 161.00 | 161.00 | 5,619,900 |
| 2026-05-04 | 162.00 | 172.00 | 156.00 | 162.00 | 162.00 | 17,231,100 |
| 2026-05-01 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-04-30 | 165.00 | 165.00 | 152.00 | 157.00 | 157.00 | 6,812,700 |
| 2026-04-29 | 162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 7,863,200 |
| 2026-04-28 | 166.00 | 170.00 | 157.00 | 161.00 | 161.00 | 14,521,100 |
| 2026-04-27 | 166.00 | 175.00 | 160.00 | 163.00 | 163.00 | 5,971,300 |
| 2026-04-24 | 177.00 | 181.00 | 152.00 | 162.00 | 162.00 | 12,763,800 |
| 2026-04-23 | 180.00 | 181.00 | 173.00 | 176.00 | 176.00 | 6,819,800 |
| 2026-04-22 | 189.00 | 189.00 | 177.00 | 180.00 | 180.00 | 10,859,300 |
| 2026-04-21 | 193.00 | 197.00 | 180.00 | 183.00 | 183.00 | 26,689,500 |
| 2026-04-20 | 176.00 | 208.00 | 176.00 | 191.00 | 191.00 | 57,496,200 |
| 2026-04-17 | 189.00 | 190.00 | 171.00 | 176.00 | 176.00 | 10,634,500 |
| 2026-04-16 | 199.00 | 214.00 | 186.00 | 186.00 | 186.00 | 34,105,500 |
| 2026-04-15 | 208.00 | 208.00 | 198.00 | 199.00 | 199.00 | 10,699,400 |
| 2026-04-14 | 190.00 | 220.00 | 190.00 | 204.00 | 204.00 | 57,286,000 |
| 2026-04-13 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 12,194,300 |
| 2026-04-10 | 178.00 | 198.00 | 175.00 | 184.00 | 184.00 | 45,463,000 |
| 2026-04-09 | 175.00 | 190.00 | 170.00 | 178.00 | 178.00 | 22,848,300 |
| 2026-04-08 | 176.00 | 179.00 | 171.00 | 174.00 | 174.00 | 8,839,800 |
| 2026-04-07 | 179.00 | 186.00 | 169.00 | 169.00 | 169.00 | 16,386,700 |
| 2026-04-06 | 170.00 | 196.00 | 163.00 | 174.00 | 174.00 | 27,067,600 |
| 2026-04-02 | 191.00 | 224.00 | 178.00 | 181.00 | 181.00 | 84,109,600 |
| 2026-04-01 | 189.00 | 218.00 | 189.00 | 189.00 | 189.00 | 122,355,900 |
| 2026-03-31 | 278.00 | 316.00 | 222.00 | 222.00 | 222.00 | 180,764,400 |
| 2026-03-30 | 216.00 | 260.00 | 194.00 | 260.00 | 260.00 | 216,543,600 |
| 2026-03-27 | 148.00 | 194.00 | 143.00 | 194.00 | 194.00 | 94,775,600 |
| 2026-03-26 | 140.00 | 179.00 | 138.00 | 144.00 | 144.00 | 78,630,600 |
| 2026-03-25 | 140.00 | 159.00 | 139.00 | 140.00 | 140.00 | 59,181,100 |
| 2026-03-17 | 165.00 | 244.00 | 163.00 | 163.00 | 163.00 | 216,568,000 |
| 2026-03-16 | 191.00 | 202.00 | 191.00 | 191.00 | 191.00 | 6,101,100 |
| 2026-03-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 13,447,700 |
| 2026-03-12 | 168.00 | 204.00 | 168.00 | 204.00 | 204.00 | 20,188,100 |
| 2026-03-11 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 678,600 |
| 2026-03-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 230,600 |
| 2026-03-09 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 139,400 |
| 2026-03-06 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 290,500 |
| 2026-03-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 487,600 |
| 2026-03-04 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-19 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-10 | 286.00 | 310.00 | 286.00 | 310.00 | 310.00 | 142,658,100 |
| 2026-02-09 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-02-06 | 208.00 | 248.00 | 200.00 | 248.00 | 248.00 | 213,896,100 |
| 2026-02-05 | 172.00 | 184.00 | 140.00 | 184.00 | 184.00 | 109,704,300 |
| 2026-02-04 | 102.00 | 137.00 | 96.000 | 137.00 | 137.00 | 61,021,200 |
| 2026-02-03 | 107.00 | 115.00 | 93.000 | 102.00 | 102.00 | 54,517,700 |
| 2026-02-02 | 143.00 | 159.00 | 101.00 | 109.00 | 109.00 | 345,149,100 |
| 2026-01-30 | 115.00 | 118.00 | 102.00 | 118.00 | 118.00 | 69,686,600 |
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.