PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia · Delayed Price · Currency is IDR 1,280.00
-5.00 (-0.39%)
Oct 27, 2026, 3:37 PM WIB
IDX:ANJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,285.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.39% | 108,300 |
| Oct 26, 2026 | 1,320.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,285.00 | -4.81% | 50,800 |
| Oct 23, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.27% | 19,400 |
| Oct 22, 2026 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 2.72% | 39,100 |
| Oct 21, 2026 | 1,310.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.77% | 7,900 |
| Oct 20, 2026 | 1,240.00 | 1,300.00 | 1,240.00 | 1,295.00 | 1,295.00 | 4.44% | 42,600 |
| Oct 19, 2026 | 1,240.00 | 1,280.00 | 1,185.00 | 1,240.00 | 1,240.00 | - | 247,700 |
| Oct 16, 2026 | 1,430.00 | 1,430.00 | 1,230.00 | 1,240.00 | 1,240.00 | -13.29% | 200,800 |
| Oct 15, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.38% | 22,600 |
| Oct 14, 2026 | 1,475.00 | 1,480.00 | 1,400.00 | 1,450.00 | 1,450.00 | - | 20,500 |
| Oct 13, 2026 | 1,420.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1.40% | 8,000 |
| Oct 12, 2026 | 1,485.00 | 1,485.00 | 1,400.00 | 1,430.00 | 1,430.00 | -3.70% | 74,000 |
| Oct 9, 2026 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.67% | 8,800 |
| Oct 8, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.33% | 14,100 |
| Oct 7, 2026 | 1,495.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.96% | 21,300 |
| Oct 6, 2026 | 1,525.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | -0.33% | 78,500 |
| Oct 5, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.33% | 5,700 |
| Oct 2, 2026 | 1,575.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 15,100 |
| Oct 1, 2026 | 1,580.00 | 1,590.00 | 1,500.00 | 1,540.00 | 1,540.00 | -2.53% | 53,200 |
| Sep 30, 2026 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | 1.28% | 17,600 |
| Sep 29, 2026 | 1,525.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,560.00 | 0.65% | 32,300 |
| Sep 28, 2026 | 1,590.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,550.00 | -2.52% | 60,400 |
| Sep 25, 2026 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0.63% | 19,200 |
| Sep 24, 2026 | 1,560.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.63% | 9,300 |
| Sep 23, 2026 | 1,565.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1.60% | 13,100 |
| Sep 22, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.26% | 44,700 |
| Sep 21, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.25% | 70,200 |
| Sep 18, 2026 | 1,590.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.94% | 7,600 |
| Sep 17, 2026 | 1,595.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 68,800 |
| Sep 16, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1.27% | 79,800 |
| Sep 15, 2026 | 1,575.00 | 1,615.00 | 1,565.00 | 1,580.00 | 1,580.00 | 0.32% | 114,300 |
| Sep 14, 2026 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.25% | 111,700 |
| Sep 11, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | - | 62,300 |
| Sep 10, 2026 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 201,100 |
| Sep 9, 2026 | 1,610.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.94% | 86,800 |
| Sep 8, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 185,800 |
| Sep 7, 2026 | 1,600.00 | 1,615.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 90,400 |
| Sep 4, 2026 | 1,595.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 74,900 |
| Sep 3, 2026 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 200,800 |
| Sep 2, 2026 | 1,595.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 51,700 |
| Sep 1, 2026 | 1,615.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 188,300 |
| Aug 31, 2026 | 1,605.00 | 1,645.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.94% | 275,100 |
| Aug 28, 2026 | 1,595.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.31% | 42,800 |
| Aug 27, 2026 | 1,580.00 | 1,645.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.27% | 85,700 |
| Aug 26, 2026 | 1,575.00 | 1,610.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.86% | 102,000 |
| 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 |