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 |
| 2025-10-17 | 108.00 | 108.00 | 99.000 | 107.00 | 107.00 | 1,794,400 |
| 2025-10-16 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,085,700 |
| 2025-10-15 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,088,800 |
| 2025-10-14 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 2,528,000 |
| 2025-10-13 | 110.00 | 114.00 | 107.00 | 108.00 | 108.00 | 2,714,000 |
| 2025-10-10 | 110.00 | 117.00 | 109.00 | 112.00 | 112.00 | 5,801,500 |
| 2025-10-09 | 111.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2,638,800 |
| 2025-10-08 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,741,200 |
| 2025-10-07 | 112.00 | 117.00 | 110.00 | 113.00 | 113.00 | 3,356,200 |
| 2025-10-06 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 4,703,400 |
| 2025-10-03 | 116.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,972,700 |
| 2025-10-02 | 117.00 | 119.00 | 113.00 | 116.00 | 116.00 | 5,303,000 |
| 2025-10-01 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 3,836,400 |
| 2025-09-30 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 3,978,800 |
| 2025-09-29 | 118.00 | 139.00 | 112.00 | 116.00 | 116.00 | 57,888,700 |
| 2025-09-26 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | 2,093,500 |
| 2025-09-25 | 115.00 | 120.00 | 115.00 | 117.00 | 117.00 | 4,406,900 |
| 2025-09-24 | 115.00 | 120.00 | 111.00 | 114.00 | 114.00 | 5,587,600 |
| 2025-09-23 | 122.00 | 132.00 | 113.00 | 115.00 | 115.00 | 77,554,800 |
| 2025-09-22 | 109.00 | 121.00 | 105.00 | 120.00 | 120.00 | 45,578,700 |
| 2025-09-19 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | 4,999,600 |
| 2025-09-18 | 113.00 | 113.00 | 106.00 | 109.00 | 109.00 | 8,876,300 |
| 2025-09-17 | 99.000 | 133.00 | 99.000 | 113.00 | 113.00 | 189,583,100 |
| 2025-09-16 | 99.000 | 111.00 | 96.000 | 99.000 | 99.000 | 29,559,800 |
| 2025-09-15 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 1,297,200 |
| 2025-09-12 | 95.000 | 99.000 | 94.000 | 95.000 | 95.000 | 2,949,100 |
| 2025-09-11 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 556,000 |
| 2025-09-10 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 502,200 |
| 2025-09-09 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 344,100 |
| 2025-09-08 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 508,600 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-04 | 95.000 | 99.000 | 95.000 | 96.000 | 96.000 | 363,600 |
| 2025-09-03 | 95.000 | 99.000 | 94.000 | 97.000 | 97.000 | 1,704,500 |
| 2025-09-02 | 95.000 | 100.00 | 94.000 | 96.000 | 96.000 | 2,194,800 |
| 2025-09-01 | 96.000 | 96.000 | 86.000 | 93.000 | 93.000 | 2,113,000 |
| 2025-08-29 | 104.00 | 104.00 | 91.000 | 97.000 | 97.000 | 2,187,400 |
| 2025-08-28 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1,118,800 |
| 2025-08-27 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,155,600 |
| 2025-08-26 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,594,200 |
| 2025-08-25 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,241,100 |
| 2025-08-22 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,359,900 |
| 2025-08-21 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,462,900 |
| 2025-08-20 | 102.00 | 107.00 | 100.00 | 103.00 | 103.00 | 1,918,500 |
| 2025-08-19 | 103.00 | 103.00 | 99.000 | 102.00 | 102.00 | 2,163,100 |
| 2025-08-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-15 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,663,300 |
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.