PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 1,780.00
-5.00 (-0.28%)
At close: Dec 30, 2025
IDX:ANJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.28% | 156,600 |
| Dec 29, 2025 | 1,785.00 | 1,790.00 | 1,725.00 | 1,785.00 | 1,785.00 | - | 369,900 |
| Dec 24, 2025 | 1,785.00 | 1,790.00 | 1,730.00 | 1,785.00 | 1,785.00 | - | 458,200 |
| Dec 23, 2025 | 1,780.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 2.00% | 444,600 |
| Dec 22, 2025 | 1,755.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.41% | 526,200 |
| Dec 19, 2025 | 1,780.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | - | 199,200 |
| Dec 18, 2025 | 1,795.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.11% | 323,800 |
| Dec 17, 2025 | 1,750.00 | 1,795.00 | 1,735.00 | 1,795.00 | 1,795.00 | 2.57% | 287,000 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.69% | 352,900 |
| Dec 15, 2025 | 1,780.00 | 1,855.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 823,600 |
| Dec 12, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | -1.11% | 999,600 |
| Dec 11, 2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.28% | 572,600 |
| Dec 10, 2025 | 1,810.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | 0.56% | 425,300 |
| Dec 9, 2025 | 1,805.00 | 1,825.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.55% | 684,500 |
| Dec 8, 2025 | 1,835.00 | 1,835.00 | 1,785.00 | 1,805.00 | 1,805.00 | -1.63% | 746,700 |
| Dec 5, 2025 | 1,860.00 | 1,865.00 | 1,825.00 | 1,835.00 | 1,835.00 | -1.08% | 308,800 |
| Dec 4, 2025 | 1,970.00 | 1,990.00 | 1,835.00 | 1,855.00 | 1,855.00 | -2.11% | 1,065,100 |
| Dec 3, 2025 | 1,765.00 | 2,050.00 | 1,765.00 | 1,895.00 | 1,895.00 | 7.37% | 3,137,600 |
| Dec 2, 2025 | 1,810.00 | 1,830.00 | 1,700.00 | 1,765.00 | 1,765.00 | -2.49% | 3,074,200 |
| Dec 1, 2025 | 1,875.00 | 1,875.00 | 1,790.00 | 1,810.00 | 1,810.00 | -2.16% | 814,400 |
| Nov 28, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.27% | 307,500 |
| Nov 27, 2025 | 1,840.00 | 1,895.00 | 1,835.00 | 1,845.00 | 1,845.00 | 0.54% | 490,300 |
| Nov 26, 2025 | 1,855.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,835.00 | -1.34% | 748,100 |
| Nov 25, 2025 | 1,925.00 | 1,935.00 | 1,845.00 | 1,860.00 | 1,860.00 | -3.38% | 1,293,300 |
| Nov 24, 2025 | 1,950.00 | 1,970.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.28% | 476,700 |
| Nov 21, 2025 | 1,965.00 | 1,970.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.51% | 430,800 |
| Nov 20, 2025 | 1,985.00 | 1,985.00 | 1,925.00 | 1,960.00 | 1,960.00 | -1.01% | 557,700 |
| Nov 19, 2025 | 1,975.00 | 1,995.00 | 1,955.00 | 1,980.00 | 1,980.00 | 0.25% | 317,900 |
| Nov 18, 2025 | 2,010.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | - | 206,700 |
| Nov 17, 2025 | 1,980.00 | 2,020.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.25% | 622,200 |
| Nov 14, 2025 | 1,950.00 | 2,020.00 | 1,950.00 | 1,980.00 | 1,980.00 | -0.50% | 620,100 |
| Nov 13, 2025 | 2,100.00 | 2,100.00 | 1,950.00 | 1,990.00 | 1,990.00 | -5.24% | 3,584,400 |
| Nov 12, 2025 | 2,120.00 | 2,120.00 | 2,060.00 | 2,100.00 | 2,100.00 | -0.94% | 738,400 |
| Nov 11, 2025 | 2,150.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | -1.40% | 696,300 |
| Nov 10, 2025 | 2,150.00 | 2,230.00 | 2,110.00 | 2,150.00 | 2,150.00 | 0.47% | 1,873,100 |
| Nov 7, 2025 | 2,210.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.83% | 701,400 |
| Nov 6, 2025 | 2,170.00 | 2,260.00 | 2,160.00 | 2,180.00 | 2,180.00 | 0.93% | 1,006,000 |
| Nov 5, 2025 | 2,150.00 | 2,250.00 | 2,080.00 | 2,160.00 | 2,160.00 | 0.93% | 1,358,800 |
| Nov 4, 2025 | 2,190.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,140.00 | -2.28% | 751,200 |
| Nov 3, 2025 | 2,180.00 | 2,200.00 | 2,140.00 | 2,190.00 | 2,190.00 | 1.39% | 566,100 |
| Oct 31, 2025 | 2,220.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.37% | 753,900 |
| Oct 30, 2025 | 2,120.00 | 2,360.00 | 2,100.00 | 2,190.00 | 2,190.00 | 4.29% | 2,109,200 |
| Oct 29, 2025 | 2,090.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.41% | 227,200 |
| Oct 28, 2025 | 2,130.00 | 2,190.00 | 2,030.00 | 2,130.00 | 2,130.00 | - | 337,200 |
| Oct 27, 2025 | 2,170.00 | 2,200.00 | 2,090.00 | 2,130.00 | 2,130.00 | -2.74% | 1,008,300 |
| Oct 24, 2025 | 2,170.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | 0.92% | 655,300 |
| Oct 23, 2025 | 2,220.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.81% | 665,400 |
| Oct 22, 2025 | 2,250.00 | 2,280.00 | 2,170.00 | 2,210.00 | 2,210.00 | -1.78% | 525,600 |
| Oct 21, 2025 | 2,130.00 | 2,430.00 | 2,130.00 | 2,250.00 | 2,250.00 | 5.63% | 1,228,600 |
| Oct 20, 2025 | 2,140.00 | 2,220.00 | 2,050.00 | 2,130.00 | 2,130.00 | -0.47% | 610,800 |