PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 1,755.00
+15.00 (0.86%)
At close: Feb 27, 2026
IDX:ANJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,740.00 | 1,760.00 | 1,700.00 | 1,755.00 | 1,755.00 | 0.86% | 273,200 |
| Feb 26, 2026 | 1,745.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.29% | 140,300 |
| Feb 25, 2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.29% | 107,300 |
| Feb 24, 2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 400,000 |
| Feb 23, 2026 | 1,745.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.58% | 216,100 |
| Feb 20, 2026 | 1,730.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.29% | 161,600 |
| Feb 19, 2026 | 1,720.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.29% | 178,500 |
| Feb 18, 2026 | 1,730.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 270,300 |
| Feb 13, 2026 | 1,690.00 | 1,760.00 | 1,690.00 | 1,730.00 | 1,730.00 | 2.37% | 194,900 |
| Feb 12, 2026 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 115,900 |
| Feb 11, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,680.00 | 1.20% | 295,100 |
| Feb 10, 2026 | 1,670.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.60% | 205,700 |
| Feb 9, 2026 | 1,650.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,670.00 | 0.60% | 173,900 |
| Feb 6, 2026 | 1,690.00 | 1,710.00 | 1,640.00 | 1,660.00 | 1,660.00 | -1.78% | 348,000 |
| Feb 5, 2026 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.60% | 387,100 |
| Feb 4, 2026 | 1,685.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.30% | 279,700 |
| Feb 3, 2026 | 1,645.00 | 1,695.00 | 1,645.00 | 1,685.00 | 1,685.00 | 2.12% | 206,700 |
| Feb 2, 2026 | 1,705.00 | 1,740.00 | 1,635.00 | 1,650.00 | 1,650.00 | -4.62% | 567,000 |
| Jan 30, 2026 | 1,715.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.47% | 191,900 |
| Jan 29, 2026 | 1,700.00 | 1,750.00 | 1,450.00 | 1,705.00 | 1,705.00 | - | 731,300 |
| Jan 28, 2026 | 1,770.00 | 1,770.00 | 1,600.00 | 1,705.00 | 1,705.00 | -3.67% | 1,152,300 |
| Jan 27, 2026 | 1,800.00 | 1,845.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.28% | 397,000 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.57% | 152,900 |
| Jan 23, 2026 | 1,785.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.84% | 418,400 |
| Jan 22, 2026 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,780.00 | - | 258,800 |
| Jan 21, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | - | 246,400 |
| Jan 20, 2026 | 1,780.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 168,200 |
| Jan 19, 2026 | 1,790.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.56% | 287,400 |
| Jan 15, 2026 | 1,785.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 0.28% | 474,400 |
| Jan 14, 2026 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | - | 349,200 |
| Jan 13, 2026 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | - | 303,700 |
| Jan 12, 2026 | 1,815.00 | 1,845.00 | 1,755.00 | 1,785.00 | 1,785.00 | -2.46% | 908,200 |
| Jan 9, 2026 | 1,870.00 | 1,870.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.27% | 301,000 |
| Jan 8, 2026 | 1,795.00 | 1,875.00 | 1,790.00 | 1,835.00 | 1,835.00 | 1.66% | 460,300 |
| Jan 7, 2026 | 1,800.00 | 1,950.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.28% | 1,613,000 |
| Jan 6, 2026 | 1,795.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.56% | 577,200 |
| Jan 5, 2026 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | - | 362,000 |
| Jan 2, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 0.56% | 294,000 |
| 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 |