Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 98.000 | 128.00 | 84.000 | 88.000 | 88.000 | 57,580,300 |
| 2026-01-28 | 114.00 | 114.00 | 97.000 | 98.000 | 98.000 | 3,988,200 |
| 2026-01-27 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | 2,482,700 |
| 2026-01-26 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,829,000 |
| 2026-01-23 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,774,700 |
| 2026-01-22 | 117.00 | 127.00 | 114.00 | 122.00 | 122.00 | 7,670,100 |
| 2026-01-21 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,023,900 |
| 2026-01-20 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,944,300 |
| 2026-01-19 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,793,300 |
| 2026-01-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-01-15 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,552,900 |
| 2026-01-14 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,632,900 |
| 2026-01-13 | 115.00 | 124.00 | 114.00 | 116.00 | 116.00 | 11,794,200 |
| 2026-01-12 | 115.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,575,500 |
| 2026-01-09 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2,678,600 |
| 2026-01-08 | 119.00 | 125.00 | 115.00 | 118.00 | 118.00 | 13,494,300 |
| 2026-01-07 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2,379,600 |
| 2026-01-06 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 694,900 |
| 2026-01-05 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | 558,600 |
| 2026-01-02 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 701,000 |
| 2026-01-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-31 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-12-30 | 111.00 | 118.00 | 110.00 | 113.00 | 113.00 | 1,745,800 |
| 2025-12-29 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,668,800 |
| 2025-12-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-12-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-12-24 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 667,700 |
| 2025-12-23 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 693,900 |
| 2025-12-22 | 120.00 | 121.00 | 110.00 | 114.00 | 114.00 | 6,746,000 |
| 2025-12-19 | 121.00 | 130.00 | 120.00 | 120.00 | 120.00 | 24,696,200 |
| 2025-12-18 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 2,846,800 |
| 2025-12-17 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 618,000 |
| 2025-12-16 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,128,900 |
| 2025-12-15 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,991,100 |
| 2025-12-12 | 121.00 | 123.00 | 116.00 | 118.00 | 118.00 | 2,192,100 |
| 2025-12-11 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2,930,400 |
| 2025-12-10 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,860,100 |
| 2025-12-09 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 5,257,000 |
| 2025-12-08 | 118.00 | 141.00 | 117.00 | 123.00 | 123.00 | 104,678,900 |
| 2025-12-05 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 872,100 |
| 2025-12-04 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 620,400 |
| 2025-12-03 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,597,100 |
| 2025-12-02 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 6,610,200 |
| 2025-12-01 | 115.00 | 121.00 | 113.00 | 117.00 | 117.00 | 7,796,000 |
| 2025-11-28 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 2,196,700 |
| 2025-11-27 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 5,599,200 |
| 2025-11-26 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | 11,840,900 |
| 2025-11-25 | 120.00 | 138.00 | 116.00 | 120.00 | 120.00 | 49,989,200 |
| 2025-11-24 | 113.00 | 127.00 | 110.00 | 127.00 | 127.00 | 21,590,700 |
| 2025-11-21 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,073,000 |
| 2025-11-20 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,276,900 |
| 2025-11-19 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 5,193,400 |
| 2025-11-18 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 390,400 |
| 2025-11-17 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 156,400 |
| 2025-11-14 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 106,300 |
| 2025-11-13 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,099,900 |
| 2025-11-12 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 315,300 |
| 2025-11-11 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 902,100 |
| 2025-11-10 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 439,000 |
| 2025-11-07 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 280,100 |
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.