Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 758,400 |
| 2025-11-05 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2,293,300 |
| 2025-11-04 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 5,558,100 |
| 2025-11-03 | 110.00 | 117.00 | 109.00 | 112.00 | 112.00 | 6,152,700 |
| 2025-10-31 | 110.00 | 114.00 | 108.00 | 111.00 | 111.00 | 3,700,500 |
| 2025-10-30 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,919,100 |
| 2025-10-29 | 106.00 | 113.00 | 106.00 | 109.00 | 109.00 | 4,198,500 |
| 2025-10-28 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 737,600 |
| 2025-10-27 | 110.00 | 110.00 | 103.00 | 107.00 | 107.00 | 2,515,500 |
| 2025-10-24 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,787,800 |
| 2025-10-23 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 7,414,000 |
| 2025-10-22 | 106.00 | 121.00 | 105.00 | 113.00 | 113.00 | 27,201,200 |
| 2025-10-21 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 595,600 |
| 2025-10-20 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,179,600 |
← NewerPage 5 of 5 · 254 trading days
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.