PT Austindo Nusantara Jaya Tbk ANJT
IDX · Indonesia · Process Industries
IDR 1,540.00-40.00 (-2.53%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,540.00 | -2.53% | IDR 1,580.00 | IDR 1,590.00 | IDR 1,500.00 | 53.20K |
| 2026-09-30 | IDR 1,580.00 | +1.28% | IDR 1,560.00 | IDR 1,580.00 | IDR 1,515.00 | 17.60K |
| 2026-09-29 | IDR 1,560.00 | +0.65% | IDR 1,525.00 | IDR 1,565.00 | IDR 1,515.00 | 32.30K |
| 2026-09-28 | IDR 1,550.00 | -2.52% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,545.00 | 60.40K |
| 2026-09-25 | IDR 1,590.00 | +0.63% | IDR 1,580.00 | IDR 1,600.00 | IDR 1,555.00 | 20.10K |
| 2026-09-24 | IDR 1,580.00 | -0.63% | IDR 1,560.00 | IDR 1,600.00 | IDR 1,560.00 | 9.30K |
| 2026-09-23 | IDR 1,590.00 | +1.60% | IDR 1,565.00 | IDR 1,605.00 | IDR 1,565.00 | 13.10K |
| 2026-09-22 | IDR 1,565.00 | -1.26% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,560.00 | 44.70K |
| 2026-09-21 | IDR 1,585.00 | -1.25% | IDR 1,595.00 | IDR 1,605.00 | IDR 1,585.00 | 70.20K |
| 2026-09-18 | IDR 1,605.00 | +0.94% | IDR 1,590.00 | IDR 1,610.00 | IDR 1,585.00 | 7.60K |
| 2026-09-17 | IDR 1,590.00 | -0.63% | IDR 1,595.00 | IDR 1,610.00 | IDR 1,585.00 | 68.80K |
| 2026-09-16 | IDR 1,600.00 | +1.27% | IDR 1,575.00 | IDR 1,600.00 | IDR 1,575.00 | 79.80K |
| 2026-09-15 | IDR 1,580.00 | +0.32% | IDR 1,575.00 | IDR 1,615.00 | IDR 1,565.00 | 114.30K |
| 2026-09-14 | IDR 1,575.00 | -1.25% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,575.00 | 111.70K |
| 2026-09-11 | IDR 1,595.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,580.00 | 62.30K |
| 2026-09-10 | IDR 1,595.00 | -0.93% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,595.00 | 201.10K |
| 2026-09-09 | IDR 1,610.00 | +0.94% | IDR 1,610.00 | IDR 1,615.00 | IDR 1,595.00 | 86.80K |
| 2026-09-08 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,610.00 | IDR 1,595.00 | 185.80K |
| 2026-09-07 | IDR 1,595.00 | 0.00% | IDR 1,600.00 | IDR 1,615.00 | IDR 1,590.00 | 90.40K |
| 2026-09-04 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,625.00 | IDR 1,590.00 | 74.90K |
| 2026-09-03 | IDR 1,595.00 | -0.31% | IDR 1,605.00 | IDR 1,615.00 | IDR 1,580.00 | 200.80K |
| 2026-09-02 | IDR 1,600.00 | +0.31% | IDR 1,595.00 | IDR 1,630.00 | IDR 1,595.00 | 51.60K |
| 2026-09-01 | IDR 1,595.00 | -0.93% | IDR 1,615.00 | IDR 1,635.00 | IDR 1,595.00 | 188.30K |
| 2026-08-31 | IDR 1,610.00 | +0.94% | IDR 1,605.00 | IDR 1,645.00 | IDR 1,590.00 | 275.40K |
| 2026-08-28 | IDR 1,595.00 | -0.31% | IDR 1,595.00 | IDR 1,620.00 | IDR 1,590.00 | 42.80K |
| 2026-08-27 | IDR 1,600.00 | +1.27% | IDR 1,580.00 | IDR 1,645.00 | IDR 1,580.00 | 85.70K |
| 2026-08-26 | IDR 1,580.00 | -1.86% | IDR 1,575.00 | IDR 1,610.00 | IDR 1,575.00 | 102.00K |
| 2026-08-24 | IDR 1,610.00 | +0.94% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,550.00 | 101.00K |
| 2026-08-21 | IDR 1,595.00 | +1.27% | IDR 1,550.00 | IDR 1,620.00 | IDR 1,550.00 | 133.10K |
| 2026-08-20 | IDR 1,575.00 | +5.35% | IDR 1,515.00 | IDR 1,610.00 | IDR 1,475.00 | 215.40K |
| 2026-08-19 | IDR 1,495.00 | 0.00% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,495.00 | 106.90K |
| 2026-08-18 | IDR 1,495.00 | -1.32% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,495.00 | 17.90K |
| 2026-08-14 | IDR 1,515.00 | +1.34% | IDR 1,510.00 | IDR 1,525.00 | IDR 1,500.00 | 18.80K |
| 2026-08-13 | IDR 1,495.00 | -0.99% | IDR 1,510.00 | IDR 1,515.00 | IDR 1,490.00 | 6.40K |
| 2026-08-12 | IDR 1,510.00 | +0.67% | IDR 1,505.00 | IDR 1,515.00 | IDR 1,500.00 | 63.10K |
| 2026-08-11 | IDR 1,500.00 | +0.67% | IDR 1,490.00 | IDR 1,525.00 | IDR 1,465.00 | 50.70K |
| 2026-08-10 | IDR 1,490.00 | -0.33% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,480.00 | 137.80K |
| 2026-08-07 | IDR 1,495.00 | +0.34% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,490.00 | 26.80K |
| 2026-08-06 | IDR 1,490.00 | +0.34% | IDR 1,485.00 | IDR 1,500.00 | IDR 1,480.00 | 44.80K |
| 2026-08-05 | IDR 1,485.00 | -0.67% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,485.00 | 48.80K |
| 2026-08-04 | IDR 1,495.00 | +0.34% | IDR 1,490.00 | IDR 1,500.00 | IDR 1,455.00 | 211.90K |
| 2026-08-03 | IDR 1,490.00 | +0.68% | IDR 1,480.00 | IDR 1,495.00 | IDR 1,450.00 | 122.90K |
| 2026-07-31 | IDR 1,480.00 | +2.42% | IDR 1,450.00 | IDR 1,490.00 | IDR 1,445.00 | 63.90K |
| 2026-07-30 | IDR 1,445.00 | +2.12% | IDR 1,455.00 | IDR 1,460.00 | IDR 1,415.00 | 89.60K |
| 2026-07-29 | IDR 1,415.00 | +1.07% | IDR 1,400.00 | IDR 1,450.00 | IDR 1,385.00 | 42.50K |
| 2026-07-28 | IDR 1,400.00 | -2.78% | IDR 1,440.00 | IDR 1,440.00 | IDR 1,355.00 | 306.50K |
| 2026-07-27 | IDR 1,440.00 | -0.69% | IDR 1,440.00 | IDR 1,495.00 | IDR 1,430.00 | 15.80K |
| 2026-07-24 | IDR 1,450.00 | -3.01% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,425.00 | 137.70K |
| 2026-07-23 | IDR 1,495.00 | -0.33% | IDR 1,530.00 | IDR 1,530.00 | IDR 1,460.00 | 185.60K |
| 2026-07-22 | IDR 1,500.00 | 0.00% | IDR 1,500.00 | IDR 1,540.00 | IDR 1,500.00 | 23.20K |
| 2026-07-21 | IDR 1,500.00 | -0.99% | IDR 1,515.00 | IDR 1,540.00 | IDR 1,495.00 | 131.60K |
| 2026-07-20 | IDR 1,515.00 | +0.33% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,510.00 | 43.50K |
| 2026-07-17 | IDR 1,510.00 | +0.67% | IDR 1,510.00 | IDR 1,575.00 | IDR 1,510.00 | 39.30K |
| 2026-07-16 | IDR 1,500.00 | -2.28% | IDR 1,565.00 | IDR 1,570.00 | IDR 1,500.00 | 16.10K |
| 2026-07-15 | IDR 1,535.00 | +5.50% | IDR 1,470.00 | IDR 1,580.00 | IDR 1,465.00 | 70.50K |
| 2026-07-14 | IDR 1,455.00 | 0.00% | IDR 1,455.00 | IDR 1,455.00 | IDR 1,445.00 | 12.40K |
| 2026-07-13 | IDR 1,455.00 | +0.34% | IDR 1,450.00 | IDR 1,500.00 | IDR 1,445.00 | 15.00K |
| 2026-07-10 | IDR 1,450.00 | +2.47% | IDR 1,450.00 | IDR 1,455.00 | IDR 1,445.00 | 19.80K |
| 2026-07-09 | IDR 1,415.00 | -0.70% | IDR 1,425.00 | IDR 1,450.00 | IDR 1,415.00 | 6.50K |
| 2026-07-08 | IDR 1,425.00 | -0.35% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,410.00 | 14.10K |
| 2026-07-07 | IDR 1,430.00 | +1.78% | IDR 1,425.00 | IDR 1,435.00 | IDR 1,380.00 | 9.20K |
| 2026-07-06 | IDR 1,405.00 | -0.71% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,385.00 | 19.70K |
| 2026-07-03 | IDR 1,415.00 | +1.07% | IDR 1,450.00 | IDR 1,495.00 | IDR 1,400.00 | 16.40K |
| 2026-07-02 | IDR 1,400.00 | +1.08% | IDR 1,385.00 | IDR 1,435.00 | IDR 1,385.00 | 35.60K |
| 2026-07-01 | IDR 1,385.00 | -4.48% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,370.00 | 49.40K |
| 2026-06-30 | IDR 1,450.00 | 0.00% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,400.00 | 19.60K |
| 2026-06-29 | IDR 1,450.00 | -3.65% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,450.00 | 54.30K |
| 2026-06-26 | IDR 1,505.00 | 0.00% | IDR 1,505.00 | IDR 1,530.00 | IDR 1,450.00 | 46.00K |
| 2026-06-25 | IDR 1,505.00 | +0.67% | IDR 1,510.00 | IDR 1,535.00 | IDR 1,450.00 | 32.40K |
| 2026-06-24 | IDR 1,495.00 | +1.36% | IDR 1,475.00 | IDR 1,570.00 | IDR 1,475.00 | 92.20K |
| 2026-06-23 | IDR 1,475.00 | -5.45% | IDR 1,520.00 | IDR 1,560.00 | IDR 1,475.00 | 33.90K |
| 2026-06-22 | IDR 1,560.00 | -0.64% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,500.00 | 108.90K |
| 2026-06-19 | IDR 1,570.00 | +1.29% | IDR 1,550.00 | IDR 1,660.00 | IDR 1,550.00 | 31.90K |
| 2026-06-18 | IDR 1,550.00 | -0.96% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,505.00 | 41.80K |
| 2026-06-17 | IDR 1,565.00 | +0.64% | IDR 1,560.00 | IDR 1,600.00 | IDR 1,450.00 | 78.50K |
| 2026-06-15 | IDR 1,555.00 | +3.67% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,530.00 | 88.10K |
| 2026-06-12 | IDR 1,500.00 | +3.45% | IDR 1,350.00 | IDR 1,510.00 | IDR 1,350.00 | 110.90K |
| 2026-06-11 | IDR 1,450.00 | +4.32% | IDR 1,485.00 | IDR 1,545.00 | IDR 1,340.00 | 164.60K |
| 2026-06-10 | IDR 1,390.00 | +23.01% | IDR 1,160.00 | IDR 1,410.00 | IDR 1,160.00 | 124.10K |
| 2026-06-09 | IDR 1,130.00 | -5.44% | IDR 1,050.00 | IDR 1,155.00 | IDR 1,020.00 | 203.30K |
| 2026-06-08 | IDR 1,195.00 | -14.95% | IDR 1,325.00 | IDR 1,325.00 | IDR 1,195.00 | 424.50K |
| 2026-06-05 | IDR 1,405.00 | -5.39% | IDR 1,480.00 | IDR 1,485.00 | IDR 1,325.00 | 168.80K |
| 2026-06-04 | IDR 1,485.00 | -8.05% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,485.00 | 96.00K |
| 2026-06-03 | IDR 1,615.00 | -1.52% | IDR 1,640.00 | IDR 1,640.00 | IDR 1,560.00 | 66.30K |
| 2026-06-02 | IDR 1,640.00 | -2.67% | IDR 1,685.00 | IDR 1,685.00 | IDR 1,630.00 | 42.20K |
| 2026-05-29 | IDR 1,685.00 | -0.30% | IDR 1,695.00 | IDR 1,700.00 | IDR 1,625.00 | 79.30K |
| 2026-05-28 | IDR 1,690.00 | 0.00% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,690.00 | 0 |
| 2026-05-27 | IDR 1,690.00 | 0.00% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,690.00 | 0 |
| 2026-05-26 | IDR 1,690.00 | +4.32% | IDR 1,620.00 | IDR 1,695.00 | IDR 1,610.00 | 43.00K |
| 2026-05-25 | IDR 1,620.00 | +1.25% | IDR 1,615.00 | IDR 1,645.00 | IDR 1,615.00 | 19.50K |