Nusantara Almazia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 312,400 |
| 2026-10-16 | 123.00 | 131.00 | 116.00 | 116.00 | 116.00 | 852,800 |
| 2026-10-15 | 139.00 | 140.00 | 132.00 | 136.00 | 136.00 | 2,852,300 |
| 2026-10-14 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 849,000 |
| 2026-10-13 | 143.00 | 144.00 | 131.00 | 139.00 | 139.00 | 1,759,000 |
| 2026-10-12 | 153.00 | 153.00 | 139.00 | 143.00 | 143.00 | 2,888,900 |
| 2026-10-09 | 150.00 | 153.00 | 146.00 | 152.00 | 152.00 | 1,447,600 |
| 2026-10-08 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 1,666,700 |
| 2026-10-07 | 156.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,629,700 |
| 2026-10-06 | 155.00 | 158.00 | 151.00 | 156.00 | 156.00 | 3,126,600 |
| 2026-10-05 | 144.00 | 157.00 | 144.00 | 154.00 | 154.00 | 5,854,500 |
| 2026-10-02 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,522,500 |
| 2026-10-01 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2,285,100 |
| 2026-09-30 | 147.00 | 157.00 | 146.00 | 146.00 | 146.00 | 3,857,100 |
| 2026-09-29 | 147.00 | 155.00 | 134.00 | 147.00 | 147.00 | 7,917,500 |
| 2026-09-28 | 149.00 | 155.00 | 143.00 | 146.00 | 146.00 | 4,469,600 |
| 2026-09-25 | 168.00 | 168.00 | 145.00 | 149.00 | 149.00 | 7,559,700 |
| 2026-09-24 | 168.00 | 171.00 | 162.00 | 167.00 | 167.00 | 4,713,100 |
| 2026-09-23 | 162.00 | 172.00 | 162.00 | 168.00 | 168.00 | 8,459,500 |
| 2026-09-22 | 178.00 | 178.00 | 161.00 | 162.00 | 162.00 | 7,935,800 |
| 2026-09-21 | 173.00 | 178.00 | 170.00 | 174.00 | 174.00 | 5,591,600 |
| 2026-09-18 | 179.00 | 184.00 | 173.00 | 173.00 | 173.00 | 9,428,700 |
| 2026-09-17 | 181.00 | 181.00 | 173.00 | 179.00 | 179.00 | 14,039,000 |
| 2026-09-16 | 220.00 | 224.00 | 181.00 | 181.00 | 181.00 | 175,277,600 |
| 2026-09-15 | 189.00 | 199.00 | 181.00 | 199.00 | 199.00 | 19,461,600 |
| 2026-09-14 | 191.00 | 195.00 | 177.00 | 185.00 | 185.00 | 13,872,000 |
| 2026-09-11 | 191.00 | 198.00 | 186.00 | 190.00 | 190.00 | 11,033,800 |
| 2026-09-10 | 193.00 | 204.00 | 187.00 | 199.00 | 199.00 | 30,156,400 |
| 2026-09-09 | 199.00 | 200.00 | 190.00 | 192.00 | 192.00 | 17,721,600 |
| 2026-09-08 | 230.00 | 270.00 | 195.00 | 198.00 | 198.00 | 290,267,700 |
| 2026-09-07 | 170.00 | 230.00 | 168.00 | 228.00 | 228.00 | 94,920,000 |
| 2026-09-04 | 169.00 | 183.00 | 165.00 | 174.00 | 174.00 | 33,491,600 |
| 2026-09-03 | 169.00 | 176.00 | 164.00 | 172.00 | 172.00 | 37,373,400 |
| 2026-09-02 | 186.00 | 202.00 | 165.00 | 168.00 | 168.00 | 188,415,100 |
| 2026-09-01 | 146.00 | 187.00 | 143.00 | 179.00 | 179.00 | 121,811,800 |
| 2026-08-31 | 151.00 | 152.00 | 143.00 | 144.00 | 144.00 | 11,716,000 |
| 2026-08-28 | 149.00 | 158.00 | 147.00 | 149.00 | 149.00 | 19,648,000 |
| 2026-08-27 | 148.00 | 153.00 | 141.00 | 146.00 | 146.00 | 25,022,200 |
| 2026-08-26 | 171.00 | 199.00 | 148.00 | 148.00 | 148.00 | 363,096,700 |
| 2026-08-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-24 | 135.00 | 176.00 | 134.00 | 159.00 | 159.00 | 267,602,500 |
| 2026-08-21 | 136.00 | 147.00 | 133.00 | 135.00 | 135.00 | 13,962,900 |
| 2026-08-20 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 2,264,000 |
| 2026-08-19 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,732,900 |
| 2026-08-18 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2,393,300 |
| 2026-08-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-14 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 3,709,100 |
| 2026-08-13 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 2,642,800 |
| 2026-08-12 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 3,518,400 |
| 2026-08-11 | 148.00 | 148.00 | 136.00 | 139.00 | 139.00 | 9,968,500 |
| 2026-08-10 | 140.00 | 148.00 | 139.00 | 148.00 | 148.00 | 12,140,600 |
| 2026-08-07 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 2,106,800 |
| 2026-08-06 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,570,500 |
| 2026-08-05 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 3,372,900 |
| 2026-08-04 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1,675,000 |
| 2026-08-03 | 143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 4,021,300 |
| 2026-07-31 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 2,416,500 |
| 2026-07-30 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,779,600 |
| 2026-07-29 | 143.00 | 143.00 | 131.00 | 137.00 | 137.00 | 4,854,100 |
| 2026-07-28 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,093,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.