PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 1,610.00
+15.00 (0.94%)
Aug 24, 2026, 3:29 PM WIB
IDX:ANJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,620.00 | 1,625.00 | 1,550.00 | 1,610.00 | 1,610.00 | 0.94% | 99,000 |
| Aug 21, 2026 | 1,550.00 | 1,620.00 | 1,550.00 | 1,595.00 | 1,595.00 | 1.27% | 133,100 |
| Aug 20, 2026 | 1,515.00 | 1,610.00 | 1,475.00 | 1,575.00 | 1,575.00 | 5.35% | 215,400 |
| Aug 19, 2026 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 106,900 |
| Aug 18, 2026 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.32% | 17,900 |
| Aug 14, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.34% | 18,800 |
| Aug 13, 2026 | 1,510.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.99% | 6,400 |
| Aug 12, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 63,100 |
| Aug 11, 2026 | 1,490.00 | 1,525.00 | 1,465.00 | 1,500.00 | 1,500.00 | 0.67% | 50,700 |
| Aug 10, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 137,800 |
| Aug 7, 2026 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.34% | 26,800 |
| Aug 6, 2026 | 1,485.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.34% | 44,800 |
| Aug 5, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.67% | 48,800 |
| Aug 4, 2026 | 1,490.00 | 1,500.00 | 1,455.00 | 1,495.00 | 1,495.00 | 0.34% | 211,900 |
| Aug 3, 2026 | 1,480.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,490.00 | 0.68% | 122,900 |
| Jul 31, 2026 | 1,450.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,480.00 | 2.42% | 63,900 |
| Jul 30, 2026 | 1,455.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,445.00 | 2.12% | 89,600 |
| Jul 29, 2026 | 1,400.00 | 1,450.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1.07% | 42,500 |
| Jul 28, 2026 | 1,440.00 | 1,440.00 | 1,355.00 | 1,400.00 | 1,400.00 | -2.78% | 306,500 |
| Jul 27, 2026 | 1,440.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 15,800 |
| Jul 24, 2026 | 1,495.00 | 1,495.00 | 1,425.00 | 1,450.00 | 1,450.00 | -3.01% | 137,700 |
| Jul 23, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,495.00 | 1,495.00 | -0.33% | 185,600 |
| Jul 22, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 23,200 |
| Jul 21, 2026 | 1,515.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.99% | 131,600 |
| Jul 20, 2026 | 1,560.00 | 1,560.00 | 1,510.00 | 1,515.00 | 1,515.00 | 0.33% | 43,500 |
| Jul 17, 2026 | 1,510.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 39,300 |
| Jul 16, 2026 | 1,565.00 | 1,570.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 16,100 |
| Jul 15, 2026 | 1,470.00 | 1,580.00 | 1,465.00 | 1,535.00 | 1,535.00 | 5.50% | 70,500 |
| Jul 14, 2026 | 1,455.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,455.00 | - | 12,400 |
| Jul 13, 2026 | 1,450.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.34% | 15,000 |
| Jul 10, 2026 | 1,450.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,450.00 | 2.47% | 19,800 |
| Jul 9, 2026 | 1,425.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 6,500 |
| Jul 8, 2026 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 14,100 |
| Jul 7, 2026 | 1,425.00 | 1,435.00 | 1,380.00 | 1,430.00 | 1,430.00 | 1.78% | 9,200 |
| Jul 6, 2026 | 1,415.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | -0.71% | 19,700 |
| Jul 3, 2026 | 1,450.00 | 1,495.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.07% | 16,400 |
| Jul 2, 2026 | 1,385.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 35,600 |
| Jul 1, 2026 | 1,450.00 | 1,450.00 | 1,370.00 | 1,385.00 | 1,385.00 | -4.48% | 49,400 |
| Jun 30, 2026 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | - | 19,600 |
| Jun 29, 2026 | 1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 54,300 |
| Jun 26, 2026 | 1,505.00 | 1,530.00 | 1,450.00 | 1,505.00 | 1,505.00 | - | 46,000 |
| Jun 25, 2026 | 1,510.00 | 1,535.00 | 1,450.00 | 1,505.00 | 1,505.00 | 0.67% | 32,400 |
| Jun 24, 2026 | 1,475.00 | 1,570.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1.36% | 92,200 |
| Jun 23, 2026 | 1,520.00 | 1,560.00 | 1,475.00 | 1,475.00 | 1,475.00 | -5.45% | 33,900 |
| Jun 22, 2026 | 1,570.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,560.00 | -0.64% | 108,900 |
| Jun 19, 2026 | 1,550.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,570.00 | 1.29% | 31,900 |
| Jun 18, 2026 | 1,560.00 | 1,565.00 | 1,505.00 | 1,550.00 | 1,550.00 | -0.96% | 41,800 |
| Jun 17, 2026 | 1,560.00 | 1,600.00 | 1,450.00 | 1,565.00 | 1,565.00 | 0.64% | 78,500 |
| Jun 15, 2026 | 1,580.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 3.67% | 88,100 |
| Jun 12, 2026 | 1,350.00 | 1,510.00 | 1,350.00 | 1,500.00 | 1,500.00 | 3.45% | 110,900 |