Skip to main content
PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,835.00
-20.00 (-1.08%)
At close: Dec 5, 2025

IDX:ANJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,340.002,490.002,290.002,370.002,370.001.28%2,081,000
Oct 8, 20252,400.002,450.002,250.002,340.002,340.00-2.09%2,034,600
Oct 7, 20252,660.002,690.002,300.002,390.002,390.00-9.81%7,033,400
Oct 6, 20252,250.002,700.002,180.002,650.002,650.0022.69%18,986,000
Oct 3, 20252,210.002,240.002,100.002,160.002,160.00-1.37%1,099,000
Oct 2, 20252,090.002,200.002,040.002,190.002,190.005.80%2,054,000
Oct 1, 20251,940.002,330.001,940.002,070.002,070.007.25%4,934,400
Sep 30, 20252,090.002,100.001,900.001,930.001,930.00-7.21%4,066,100
Sep 29, 20252,190.002,280.002,010.002,080.002,080.00-5.02%3,931,800
Sep 26, 20252,350.002,380.002,000.002,190.002,190.00-6.81%6,066,300
Sep 25, 20252,810.002,810.002,250.002,350.002,350.004.44%26,109,500
Sep 24, 20251,805.002,250.001,800.002,250.002,250.0024.65%4,003,900
Sep 23, 20251,810.001,810.001,795.001,805.001,805.00-0.28%2,788,100
Sep 22, 20251,800.001,810.001,795.001,810.001,810.000.56%3,862,800
Sep 19, 20251,795.001,800.001,790.001,800.001,800.00-1,798,200
Sep 18, 20251,795.001,800.001,795.001,800.001,800.000.28%385,600
Sep 17, 20251,790.001,800.001,790.001,795.001,795.000.28%523,100
Sep 16, 20251,795.001,800.001,790.001,790.001,790.00-0.28%391,400
Sep 15, 20251,795.001,800.001,790.001,795.001,795.000.28%1,666,500
Sep 12, 20251,790.001,795.001,790.001,790.001,790.00-1,020,200
Sep 11, 20251,795.001,800.001,790.001,790.001,790.00-0.56%690,200
Sep 10, 20251,795.001,800.001,795.001,800.001,800.000.28%440,700
Sep 9, 20251,795.001,800.001,790.001,795.001,795.00-4,132,700
Sep 8, 20251,795.001,800.001,795.001,795.001,795.00-2,028,100
Sep 4, 20251,795.001,800.001,795.001,795.001,795.00-912,500
Sep 3, 20251,795.001,800.001,790.001,795.001,795.00-1,207,300
Sep 2, 20251,800.001,800.001,790.001,795.001,795.00-1,661,600
Sep 1, 20251,790.001,800.001,790.001,795.001,795.000.28%3,519,600
Aug 29, 20251,795.001,795.001,790.001,790.001,790.00-3,173,500
Aug 28, 20251,790.001,800.001,790.001,790.001,790.00-5,487,900
Aug 27, 20251,795.001,795.001,790.001,790.001,790.00-1,670,200
Aug 26, 20251,785.001,795.001,780.001,790.001,790.000.56%7,004,200
Aug 25, 20251,780.001,790.001,780.001,780.001,780.000.85%6,353,500
Aug 22, 20251,775.001,780.001,740.001,765.001,765.00-0.56%2,533,500
Aug 21, 20251,755.001,790.001,750.001,775.001,775.000.85%3,152,200
Aug 20, 20251,750.001,760.001,745.001,760.001,760.000.86%1,506,300
Aug 19, 20251,745.001,750.001,745.001,745.001,745.00-271,200
Aug 15, 20251,750.001,755.001,745.001,745.001,745.00-0.29%386,100
Aug 14, 20251,755.001,760.001,750.001,750.001,750.00-892,300
Aug 13, 20251,760.001,765.001,750.001,750.001,750.00-0.57%1,066,700
Aug 12, 20251,760.001,765.001,760.001,760.001,760.00-0.28%154,600
Aug 11, 20251,760.001,770.001,755.001,765.001,765.000.57%642,200
Aug 8, 20251,755.001,765.001,755.001,755.001,755.00-198,100
Aug 7, 20251,760.001,760.001,755.001,755.001,755.00-735,200
Aug 6, 20251,765.001,770.001,755.001,755.001,755.00-0.57%825,300
Aug 5, 20251,760.001,780.001,760.001,765.001,765.000.28%274,000
Aug 4, 20251,770.001,785.001,755.001,760.001,760.00-0.28%1,243,900
Aug 1, 20251,790.001,790.001,760.001,765.001,765.00-1.12%467,000
Jul 31, 20251,765.001,790.001,765.001,785.001,785.001.13%3,520,100
Jul 30, 20251,765.001,790.001,755.001,765.001,765.00-1,806,000
Jul 29, 20251,760.001,765.001,755.001,765.001,765.000.28%233,900
Jul 28, 20251,755.001,765.001,755.001,760.001,760.000.28%394,100
Jul 25, 20251,765.001,765.001,755.001,755.001,755.00-0.28%229,800
Jul 24, 20251,755.001,760.001,755.001,760.001,760.000.28%193,800
Jul 23, 20251,755.001,765.001,755.001,755.001,755.00-1,369,400
Jul 22, 20251,760.001,770.001,755.001,755.001,755.00-0.57%868,000
Jul 21, 20251,765.001,770.001,760.001,765.001,765.00-0.28%328,200
Jul 18, 20251,765.001,770.001,760.001,770.001,770.00-1,126,100
Jul 17, 20251,770.001,775.001,760.001,770.001,770.00-3,580,400