PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 1,755.00
+5.00 (0.28%)
Aug 8, 2025, 3:48 PM WIB
IDX:ANJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 735,200 |
| Aug 6, 2025 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.57% | 825,300 |
| Aug 5, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.28% | 274,000 |
| Aug 4, 2025 | 1,770.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.28% | 1,243,900 |
| Aug 1, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.12% | 467,000 |
| Jul 31, 2025 | 1,765.00 | 1,790.00 | 1,765.00 | 1,785.00 | 1,785.00 | 1.13% | 3,520,100 |
| Jul 30, 2025 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1,765.00 | - | 1,806,000 |
| Jul 29, 2025 | 1,760.00 | 1,765.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.28% | 233,900 |
| Jul 28, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,760.00 | 0.28% | 394,100 |
| Jul 25, 2025 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 229,800 |
| Jul 24, 2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 0.28% | 193,800 |
| Jul 23, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 1,369,400 |
| Jul 22, 2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.57% | 868,000 |
| Jul 21, 2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 328,200 |
| Jul 18, 2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 1,126,100 |
| Jul 17, 2025 | 1,770.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 3,580,400 |
| Jul 16, 2025 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | - | 412,800 |
| Jul 15, 2025 | 1,770.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | - | 1,257,600 |
| Jul 14, 2025 | 1,770.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,770.00 | - | 431,800 |
| Jul 11, 2025 | 1,775.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | - | 182,200 |
| Jul 10, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.57% | 396,400 |
| Jul 9, 2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 0.28% | 2,631,500 |
| Jul 8, 2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.28% | 1,207,800 |
| Jul 7, 2025 | 1,740.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 1.15% | 930,600 |
| Jul 4, 2025 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 1,233,600 |
| Jul 3, 2025 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | 1.17% | 820,000 |
| Jul 2, 2025 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.29% | 544,900 |
| Jul 1, 2025 | 1,720.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 226,100 |
| Jun 30, 2025 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.58% | 1,426,500 |
| Jun 26, 2025 | 1,735.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.29% | 7,188,800 |
| Jun 25, 2025 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 1,398,300 |
| Jun 24, 2025 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.29% | 3,465,400 |
| Jun 23, 2025 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 9,717,800 |
| Jun 20, 2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 496,900 |
| Jun 19, 2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | 3,188,800 |
| Jun 18, 2025 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 420,000 |
| Jun 17, 2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 206,000 |
| Jun 16, 2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 797,200 |
| Jun 13, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.29% | 1,499,600 |
| Jun 12, 2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 642,200 |
| Jun 11, 2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 457,100 |
| Jun 10, 2025 | 1,740.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 912,900 |
| Jun 5, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 618,000 |
| Jun 4, 2025 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.29% | 2,493,900 |
| Jun 3, 2025 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 568,700 |
| Jun 2, 2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.29% | 2,137,400 |
| May 28, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 5,435,900 |
| May 27, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 605,000 |
| May 26, 2025 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 8,985,200 |
| May 23, 2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 945,600 |