PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 1,685.00
-5.00 (-0.30%)
May 29, 2026, 4:10 PM WIB
IDX:ANJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,695.00 | 1,700.00 | 1,625.00 | 1,685.00 | 1,685.00 | -0.30% | 79,300 |
| May 26, 2026 | 1,620.00 | 1,695.00 | 1,610.00 | 1,690.00 | 1,690.00 | 4.32% | 43,000 |
| May 25, 2026 | 1,615.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1.25% | 19,500 |
| May 22, 2026 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 59,900 |
| May 21, 2026 | 1,640.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 233,000 |
| May 20, 2026 | 1,700.00 | 1,710.00 | 1,635.00 | 1,640.00 | 1,640.00 | -4.37% | 138,400 |
| May 19, 2026 | 1,750.00 | 1,775.00 | 1,700.00 | 1,715.00 | 1,715.00 | -2.00% | 174,300 |
| May 18, 2026 | 1,770.00 | 1,770.00 | 1,700.00 | 1,750.00 | 1,750.00 | -1.13% | 132,300 |
| May 13, 2026 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 177,900 |
| May 12, 2026 | 1,795.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.56% | 191,000 |
| May 11, 2026 | 1,790.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.28% | 202,700 |
| May 8, 2026 | 1,800.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 151,000 |
| May 7, 2026 | 1,815.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 165,500 |
| May 6, 2026 | 1,810.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,815.00 | 0.28% | 91,200 |
| May 5, 2026 | 1,805.00 | 1,815.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 67,900 |
| May 4, 2026 | 1,815.00 | 1,815.00 | 1,785.00 | 1,810.00 | 1,810.00 | -0.28% | 273,000 |
| Apr 30, 2026 | 1,815.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | - | 150,600 |
| Apr 29, 2026 | 1,805.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1.68% | 566,400 |
| Apr 28, 2026 | 1,785.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.83% | 97,900 |
| Apr 27, 2026 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.56% | 263,200 |
| Apr 24, 2026 | 1,810.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,790.00 | -1.10% | 302,900 |
| Apr 23, 2026 | 1,810.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | - | 173,100 |
| Apr 22, 2026 | 1,780.00 | 1,825.00 | 1,700.00 | 1,810.00 | 1,810.00 | 3.43% | 594,900 |
| Apr 21, 2026 | 1,765.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.86% | 309,400 |
| Apr 20, 2026 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | - | 440,400 |
| Apr 17, 2026 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 127,200 |
| Apr 16, 2026 | 1,735.00 | 1,785.00 | 1,700.00 | 1,740.00 | 1,740.00 | - | 382,300 |
| Apr 15, 2026 | 1,600.00 | 1,800.00 | 1,600.00 | 1,740.00 | 1,740.00 | 9.43% | 907,600 |
| Apr 14, 2026 | 1,605.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 2.58% | 144,900 |
| Apr 13, 2026 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 71,800 |
| Apr 10, 2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.99% | 110,700 |
| Apr 9, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | 0.33% | 34,300 |
| Apr 8, 2026 | 1,540.00 | 1,540.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1.00% | 51,800 |
| Apr 7, 2026 | 1,490.00 | 1,550.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.34% | 76,300 |
| Apr 6, 2026 | 1,510.00 | 1,585.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.67% | 217,100 |
| Apr 2, 2026 | 1,590.00 | 1,595.00 | 1,415.00 | 1,500.00 | 1,500.00 | -4.46% | 296,000 |
| Apr 1, 2026 | 1,590.00 | 1,605.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.57% | 57,300 |
| Mar 31, 2026 | 1,565.00 | 1,605.00 | 1,560.00 | 1,595.00 | 1,595.00 | 2.24% | 69,500 |
| Mar 30, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.19% | 61,800 |
| Mar 27, 2026 | 1,565.00 | 1,605.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.31% | 37,400 |
| Mar 26, 2026 | 1,590.00 | 1,605.00 | 1,565.00 | 1,600.00 | 1,600.00 | 2.24% | 170,600 |
| Mar 25, 2026 | 1,540.00 | 1,575.00 | 1,535.00 | 1,565.00 | 1,565.00 | 1.62% | 93,600 |
| Mar 17, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,540.00 | 1,540.00 | 2.67% | 47,800 |
| Mar 16, 2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.66% | 229,500 |
| Mar 13, 2026 | 1,565.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 82,800 |
| Mar 12, 2026 | 1,550.00 | 1,585.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.61% | 62,900 |
| Mar 11, 2026 | 1,540.00 | 1,590.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 290,200 |
| Mar 10, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | 1.31% | 136,200 |
| Mar 9, 2026 | 1,620.00 | 1,620.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.56% | 337,600 |
| Mar 6, 2026 | 1,605.00 | 1,635.00 | 1,585.00 | 1,620.00 | 1,620.00 | 0.93% | 147,700 |