PT Austindo Nusantara Jaya Tbk (IDX:ANJT)
Indonesia
· Delayed Price · Currency is IDR 1,800.00
+15.00 (0.84%)
Apr 29, 2026, 1:50 PM WIB
IDX:ANJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,700 |
| 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 |
| Mar 5, 2026 | 1,560.00 | 1,660.00 | 1,560.00 | 1,605.00 | 1,605.00 | 1.26% | 204,300 |
| Mar 4, 2026 | 1,660.00 | 1,660.00 | 1,580.00 | 1,585.00 | 1,585.00 | -4.52% | 250,700 |
| Mar 3, 2026 | 1,650.00 | 1,695.00 | 1,490.00 | 1,660.00 | 1,660.00 | -1.78% | 652,800 |
| Mar 2, 2026 | 1,680.00 | 1,705.00 | 1,660.00 | 1,690.00 | 1,690.00 | -3.70% | 245,300 |
| Feb 27, 2026 | 1,740.00 | 1,760.00 | 1,700.00 | 1,755.00 | 1,755.00 | 0.86% | 273,200 |
| Feb 26, 2026 | 1,745.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | -0.29% | 140,300 |
| Feb 25, 2026 | 1,740.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.29% | 107,300 |
| Feb 24, 2026 | 1,740.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 400,000 |
| Feb 23, 2026 | 1,745.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.58% | 216,100 |
| Feb 20, 2026 | 1,730.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.29% | 161,600 |
| Feb 19, 2026 | 1,720.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.29% | 178,500 |
| Feb 18, 2026 | 1,730.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 270,300 |
| Feb 13, 2026 | 1,690.00 | 1,760.00 | 1,690.00 | 1,730.00 | 1,730.00 | 2.37% | 194,900 |
| Feb 12, 2026 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 115,900 |
| Feb 11, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,680.00 | 1.20% | 295,100 |
| Feb 10, 2026 | 1,670.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.60% | 205,700 |
| Feb 9, 2026 | 1,650.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,670.00 | 0.60% | 173,900 |
| Feb 6, 2026 | 1,690.00 | 1,710.00 | 1,640.00 | 1,660.00 | 1,660.00 | -1.78% | 348,000 |
| Feb 5, 2026 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.60% | 387,100 |
| Feb 4, 2026 | 1,685.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.30% | 279,700 |
| Feb 3, 2026 | 1,645.00 | 1,695.00 | 1,645.00 | 1,685.00 | 1,685.00 | 2.12% | 206,700 |
| Feb 2, 2026 | 1,705.00 | 1,740.00 | 1,635.00 | 1,650.00 | 1,650.00 | -4.62% | 567,000 |
| Jan 30, 2026 | 1,715.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.47% | 191,900 |
| Jan 29, 2026 | 1,700.00 | 1,750.00 | 1,450.00 | 1,705.00 | 1,705.00 | - | 731,300 |
| Jan 28, 2026 | 1,770.00 | 1,770.00 | 1,600.00 | 1,705.00 | 1,705.00 | -3.67% | 1,152,300 |
| Jan 27, 2026 | 1,800.00 | 1,845.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.28% | 397,000 |
| Jan 26, 2026 | 1,795.00 | 1,795.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.57% | 152,900 |
| Jan 23, 2026 | 1,785.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.84% | 418,400 |
| Jan 22, 2026 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,780.00 | - | 258,800 |
| Jan 21, 2026 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | - | 246,400 |
| Jan 20, 2026 | 1,780.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 168,200 |
| Jan 19, 2026 | 1,790.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.56% | 287,400 |
| Jan 15, 2026 | 1,785.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 0.28% | 474,400 |
| Jan 14, 2026 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | - | 349,200 |
| Jan 13, 2026 | 1,785.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | - | 303,700 |
| Jan 12, 2026 | 1,815.00 | 1,845.00 | 1,755.00 | 1,785.00 | 1,785.00 | -2.46% | 908,200 |
| Jan 9, 2026 | 1,870.00 | 1,870.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.27% | 301,000 |
| Jan 8, 2026 | 1,795.00 | 1,875.00 | 1,790.00 | 1,835.00 | 1,835.00 | 1.66% | 460,300 |
| Jan 7, 2026 | 1,800.00 | 1,950.00 | 1,790.00 | 1,805.00 | 1,805.00 | 0.28% | 1,613,000 |
| Jan 6, 2026 | 1,795.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.56% | 577,200 |
| Jan 5, 2026 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | - | 362,000 |
| Jan 2, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,790.00 | 1,790.00 | 0.56% | 294,000 |
| Dec 30, 2025 | 1,785.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.28% | 156,600 |
| Dec 29, 2025 | 1,785.00 | 1,790.00 | 1,725.00 | 1,785.00 | 1,785.00 | - | 369,900 |
| Dec 24, 2025 | 1,785.00 | 1,790.00 | 1,730.00 | 1,785.00 | 1,785.00 | - | 458,200 |
| Dec 23, 2025 | 1,780.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 2.00% | 444,600 |
| Dec 22, 2025 | 1,755.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.41% | 526,200 |
| Dec 19, 2025 | 1,780.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | - | 199,200 |
| Dec 18, 2025 | 1,795.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.11% | 323,800 |
| Dec 17, 2025 | 1,750.00 | 1,795.00 | 1,735.00 | 1,795.00 | 1,795.00 | 2.57% | 287,000 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.69% | 352,900 |
| Dec 15, 2025 | 1,780.00 | 1,855.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 823,600 |
| Dec 12, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | -1.11% | 999,600 |
| Dec 11, 2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | -0.28% | 572,600 |
| Dec 10, 2025 | 1,810.00 | 1,815.00 | 1,775.00 | 1,805.00 | 1,805.00 | 0.56% | 425,300 |
| Dec 9, 2025 | 1,805.00 | 1,825.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.55% | 684,500 |
| Dec 8, 2025 | 1,835.00 | 1,835.00 | 1,785.00 | 1,805.00 | 1,805.00 | -1.63% | 746,700 |
| Dec 5, 2025 | 1,860.00 | 1,865.00 | 1,825.00 | 1,835.00 | 1,835.00 | -1.08% | 308,800 |
| Dec 4, 2025 | 1,970.00 | 1,990.00 | 1,835.00 | 1,855.00 | 1,855.00 | -2.11% | 1,065,100 |
| Dec 3, 2025 | 1,765.00 | 2,050.00 | 1,765.00 | 1,895.00 | 1,895.00 | 7.37% | 3,137,600 |
| Dec 2, 2025 | 1,810.00 | 1,830.00 | 1,700.00 | 1,765.00 | 1,765.00 | -2.49% | 3,074,200 |
| Dec 1, 2025 | 1,875.00 | 1,875.00 | 1,790.00 | 1,810.00 | 1,810.00 | -2.16% | 814,400 |
| Nov 28, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.27% | 307,500 |
| Nov 27, 2025 | 1,840.00 | 1,895.00 | 1,835.00 | 1,845.00 | 1,845.00 | 0.54% | 490,300 |
| Nov 26, 2025 | 1,855.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,835.00 | -1.34% | 748,100 |
| Nov 25, 2025 | 1,925.00 | 1,935.00 | 1,845.00 | 1,860.00 | 1,860.00 | -3.38% | 1,293,300 |
| Nov 24, 2025 | 1,950.00 | 1,970.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.28% | 476,700 |
| Nov 21, 2025 | 1,965.00 | 1,970.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.51% | 430,800 |