Skip to main content
PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,530.00
-90.00 (-5.56%)
Mar 9, 2026, 4:05 PM WIB

IDX:ANJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,620.001,620.001,500.001,545.00--4.63%201,500
Mar 6, 20261,605.001,635.001,585.001,620.001,620.000.93%147,700
Mar 5, 20261,560.001,660.001,560.001,605.001,605.001.26%204,300
Mar 4, 20261,660.001,660.001,580.001,585.001,585.00-4.52%250,700
Mar 3, 20261,650.001,695.001,490.001,660.001,660.00-1.78%652,800
Mar 2, 20261,680.001,705.001,660.001,690.001,690.00-3.70%245,300
Feb 27, 20261,740.001,760.001,700.001,755.001,755.000.86%273,200
Feb 26, 20261,745.001,750.001,715.001,740.001,740.00-0.29%140,300
Feb 25, 20261,740.001,745.001,725.001,745.001,745.000.29%107,300
Feb 24, 20261,740.001,765.001,735.001,740.001,740.00-400,000
Feb 23, 20261,745.001,750.001,735.001,740.001,740.000.58%216,100
Feb 20, 20261,730.001,750.001,725.001,730.001,730.000.29%161,600
Feb 19, 20261,720.001,750.001,715.001,725.001,725.000.29%178,500
Feb 18, 20261,730.001,745.001,700.001,720.001,720.00-0.58%270,300
Feb 13, 20261,690.001,760.001,690.001,730.001,730.002.37%194,900
Feb 12, 20261,680.001,695.001,680.001,690.001,690.000.60%115,900
Feb 11, 20261,665.001,700.001,665.001,680.001,680.001.20%295,100
Feb 10, 20261,670.001,690.001,655.001,660.001,660.00-0.60%205,700
Feb 9, 20261,650.001,690.001,640.001,670.001,670.000.60%173,900
Feb 6, 20261,690.001,710.001,640.001,660.001,660.00-1.78%348,000
Feb 5, 20261,685.001,695.001,675.001,690.001,690.000.60%387,100
Feb 4, 20261,685.001,690.001,655.001,680.001,680.00-0.30%279,700
Feb 3, 20261,645.001,695.001,645.001,685.001,685.002.12%206,700
Feb 2, 20261,705.001,740.001,635.001,650.001,650.00-4.62%567,000
Jan 30, 20261,715.001,770.001,700.001,730.001,730.001.47%191,900
Jan 29, 20261,700.001,750.001,450.001,705.001,705.00-731,300
Jan 28, 20261,770.001,770.001,600.001,705.001,705.00-3.67%1,152,300
Jan 27, 20261,800.001,845.001,760.001,770.001,770.00-0.28%397,000
Jan 26, 20261,795.001,795.001,755.001,775.001,775.000.57%152,900
Jan 23, 20261,785.001,785.001,750.001,765.001,765.00-0.84%418,400
Jan 22, 20261,770.001,790.001,760.001,780.001,780.00-258,800
Jan 21, 20261,780.001,785.001,755.001,780.001,780.00-246,400
Jan 20, 20261,780.001,795.001,780.001,780.001,780.00-168,200
Jan 19, 20261,790.001,800.001,765.001,780.001,780.00-0.56%287,400
Jan 15, 20261,785.001,790.001,755.001,790.001,790.000.28%474,400
Jan 14, 20261,785.001,800.001,765.001,785.001,785.00-349,200
Jan 13, 20261,785.001,800.001,765.001,785.001,785.00-303,700
Jan 12, 20261,815.001,845.001,755.001,785.001,785.00-2.46%908,200
Jan 9, 20261,870.001,870.001,825.001,830.001,830.00-0.27%301,000
Jan 8, 20261,795.001,875.001,790.001,835.001,835.001.66%460,300
Jan 7, 20261,800.001,950.001,790.001,805.001,805.000.28%1,613,000
Jan 6, 20261,795.001,800.001,785.001,800.001,800.000.56%577,200
Jan 5, 20261,795.001,805.001,780.001,790.001,790.00-362,000
Jan 2, 20261,780.001,790.001,755.001,790.001,790.000.56%294,000
Dec 30, 20251,785.001,785.001,760.001,780.001,780.00-0.28%156,600
Dec 29, 20251,785.001,790.001,725.001,785.001,785.00-369,900
Dec 24, 20251,785.001,790.001,730.001,785.001,785.00-458,200
Dec 23, 20251,780.001,810.001,750.001,785.001,785.002.00%444,600
Dec 22, 20251,755.001,800.001,745.001,750.001,750.00-1.41%526,200
Dec 19, 20251,780.001,780.001,755.001,775.001,775.00-199,200
Dec 18, 20251,795.001,800.001,765.001,775.001,775.00-1.11%323,800
Dec 17, 20251,750.001,795.001,735.001,795.001,795.002.57%287,000
Dec 16, 20251,800.001,800.001,730.001,750.001,750.00-1.69%352,900
Dec 15, 20251,780.001,855.001,770.001,780.001,780.00-823,600
Dec 12, 20251,800.001,800.001,750.001,780.001,780.00-1.11%999,600
Dec 11, 20251,805.001,805.001,770.001,800.001,800.00-0.28%572,600
Dec 10, 20251,810.001,815.001,775.001,805.001,805.000.56%425,300
Dec 9, 20251,805.001,825.001,785.001,795.001,795.00-0.55%684,500
Dec 8, 20251,835.001,835.001,785.001,805.001,805.00-1.63%746,700
Dec 5, 20251,860.001,865.001,825.001,835.001,835.00-1.08%308,800
Dec 4, 20251,970.001,990.001,835.001,855.001,855.00-2.11%1,065,100
Dec 3, 20251,765.002,050.001,765.001,895.001,895.007.37%3,137,600
Dec 2, 20251,810.001,830.001,700.001,765.001,765.00-2.49%3,074,200
Dec 1, 20251,875.001,875.001,790.001,810.001,810.00-2.16%814,400
Nov 28, 20251,900.001,900.001,830.001,850.001,850.000.27%307,500
Nov 27, 20251,840.001,895.001,835.001,845.001,845.000.54%490,300
Nov 26, 20251,855.001,860.001,820.001,835.001,835.00-1.34%748,100
Nov 25, 20251,925.001,935.001,845.001,860.001,860.00-3.38%1,293,300
Nov 24, 20251,950.001,970.001,920.001,925.001,925.00-1.28%476,700
Nov 21, 20251,965.001,970.001,930.001,950.001,950.00-0.51%430,800
Nov 20, 20251,985.001,985.001,925.001,960.001,960.00-1.01%557,700
Nov 19, 20251,975.001,995.001,955.001,980.001,980.000.25%317,900
Nov 18, 20252,010.002,020.001,965.001,975.001,975.00-206,700
Nov 17, 20251,980.002,020.001,950.001,975.001,975.00-0.25%622,200
Nov 14, 20251,950.002,020.001,950.001,980.001,980.00-0.50%620,100
Nov 13, 20252,100.002,100.001,950.001,990.001,990.00-5.24%3,584,400
Nov 12, 20252,120.002,120.002,060.002,100.002,100.00-0.94%738,400
Nov 11, 20252,150.002,170.002,100.002,120.002,120.00-1.40%696,300
Nov 10, 20252,150.002,230.002,110.002,150.002,150.000.47%1,873,100
Nov 7, 20252,210.002,210.002,100.002,140.002,140.00-1.83%701,400
Nov 6, 20252,170.002,260.002,160.002,180.002,180.000.93%1,006,000
Nov 5, 20252,150.002,250.002,080.002,160.002,160.000.93%1,358,800
Nov 4, 20252,190.002,190.002,100.002,140.002,140.00-2.28%751,200
Nov 3, 20252,180.002,200.002,140.002,190.002,190.001.39%566,100
Oct 31, 20252,220.002,230.002,160.002,160.002,160.00-1.37%753,900
Oct 30, 20252,120.002,360.002,100.002,190.002,190.004.29%2,109,200
Oct 29, 20252,090.002,150.002,090.002,100.002,100.00-1.41%227,200
Oct 28, 20252,130.002,190.002,030.002,130.002,130.00-337,200
Oct 27, 20252,170.002,200.002,090.002,130.002,130.00-2.74%1,008,300
Oct 24, 20252,170.002,250.002,150.002,190.002,190.000.92%655,300
Oct 23, 20252,220.002,230.002,150.002,170.002,170.00-1.81%665,400
Oct 22, 20252,250.002,280.002,170.002,210.002,210.00-1.78%525,600
Oct 21, 20252,130.002,430.002,130.002,250.002,250.005.63%1,228,600
Oct 20, 20252,140.002,220.002,050.002,130.002,130.00-0.47%610,800
Oct 17, 20252,260.002,270.002,130.002,140.002,140.00-5.73%1,289,800
Oct 16, 20252,320.002,330.002,250.002,270.002,270.00-1.73%503,900
Oct 15, 20252,290.002,310.002,240.002,310.002,310.000.87%526,100
Oct 14, 20252,280.002,320.002,100.002,290.002,290.001.33%1,717,800
Oct 13, 20252,290.002,420.002,200.002,260.002,260.00-2.59%1,785,100
Oct 10, 20252,370.002,410.002,290.002,320.002,320.00-2.11%808,100