PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 2,140.00
-130.00 (-5.73%)
Oct 17, 2025, 4:04 PM WIB
IDX:ANJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,260.00 | 2,270.00 | 2,130.00 | 2,140.00 | 2,140.00 | -5.73% | 1,289,800 |
| Oct 16, 2025 | 2,320.00 | 2,330.00 | 2,250.00 | 2,270.00 | 2,270.00 | -1.73% | 503,900 |
| Oct 15, 2025 | 2,290.00 | 2,310.00 | 2,240.00 | 2,310.00 | 2,310.00 | 0.87% | 526,100 |
| Oct 14, 2025 | 2,280.00 | 2,320.00 | 2,100.00 | 2,290.00 | 2,290.00 | 1.33% | 1,717,800 |
| Oct 13, 2025 | 2,290.00 | 2,420.00 | 2,200.00 | 2,260.00 | 2,260.00 | -2.59% | 1,785,100 |
| Oct 10, 2025 | 2,370.00 | 2,410.00 | 2,290.00 | 2,320.00 | 2,320.00 | -2.11% | 808,100 |
| Oct 9, 2025 | 2,340.00 | 2,490.00 | 2,290.00 | 2,370.00 | 2,370.00 | 1.28% | 2,081,000 |
| Oct 8, 2025 | 2,400.00 | 2,450.00 | 2,250.00 | 2,340.00 | 2,340.00 | -2.09% | 2,034,600 |
| Oct 7, 2025 | 2,660.00 | 2,690.00 | 2,300.00 | 2,390.00 | 2,390.00 | -9.81% | 7,033,400 |
| Oct 6, 2025 | 2,250.00 | 2,700.00 | 2,180.00 | 2,650.00 | 2,650.00 | 22.69% | 18,986,000 |
| Oct 3, 2025 | 2,210.00 | 2,240.00 | 2,100.00 | 2,160.00 | 2,160.00 | -1.37% | 1,099,000 |
| Oct 2, 2025 | 2,090.00 | 2,200.00 | 2,040.00 | 2,190.00 | 2,190.00 | 5.80% | 2,054,000 |
| Oct 1, 2025 | 1,940.00 | 2,330.00 | 1,940.00 | 2,070.00 | 2,070.00 | 7.25% | 4,934,400 |
| Sep 30, 2025 | 2,090.00 | 2,100.00 | 1,900.00 | 1,930.00 | 1,930.00 | -7.21% | 4,066,100 |
| Sep 29, 2025 | 2,190.00 | 2,280.00 | 2,010.00 | 2,080.00 | 2,080.00 | -5.02% | 3,931,800 |
| Sep 26, 2025 | 2,350.00 | 2,380.00 | 2,000.00 | 2,190.00 | 2,190.00 | -6.81% | 6,066,300 |
| Sep 25, 2025 | 2,810.00 | 2,810.00 | 2,250.00 | 2,350.00 | 2,350.00 | 4.44% | 26,109,500 |
| Sep 24, 2025 | 1,805.00 | 2,250.00 | 1,800.00 | 2,250.00 | 2,250.00 | 24.65% | 4,003,900 |
| Sep 23, 2025 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.28% | 3,862,800 |
| Sep 22, 2025 | 1,800.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.56% | 3,862,800 |
| Sep 19, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 1,798,200 |
| Sep 18, 2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 385,600 |
| Sep 17, 2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.28% | 577,500 |
| Sep 16, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.28% | 391,400 |
| Sep 15, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.28% | 1,666,500 |
| Sep 12, 2025 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 1,020,200 |
| Sep 11, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 690,200 |
| Sep 10, 2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 441,300 |
| Sep 9, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | - | 4,132,700 |
| Sep 8, 2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 2,028,100 |
| Sep 4, 2025 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 958,900 |
| Sep 3, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | - | 1,207,300 |
| Sep 2, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | - | 1,661,600 |
| Sep 1, 2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.28% | 3,522,100 |
| Aug 29, 2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 3,173,500 |
| Aug 28, 2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 5,487,900 |
| Aug 27, 2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 1,670,200 |
| Aug 26, 2025 | 1,785.00 | 1,795.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.56% | 7,004,200 |
| Aug 25, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.85% | 6,353,500 |
| Aug 22, 2025 | 1,775.00 | 1,780.00 | 1,740.00 | 1,765.00 | 1,765.00 | -0.56% | 2,533,500 |
| Aug 21, 2025 | 1,755.00 | 1,790.00 | 1,750.00 | 1,775.00 | 1,775.00 | 0.85% | 3,152,200 |
| Aug 20, 2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.86% | 1,506,300 |
| Aug 19, 2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 271,200 |
| Aug 15, 2025 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.29% | 386,100 |
| Aug 14, 2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 892,300 |
| Aug 13, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 1,066,700 |
| Aug 12, 2025 | 1,760.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 154,600 |
| Aug 11, 2025 | 1,760.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.57% | 642,200 |
| Aug 8, 2025 | 1,755.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 198,100 |
| Aug 7, 2025 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 735,200 |