PT Austindo Nusantara Jaya Tbk(ID:ANJT)
Rp1,310.00-15.00 (-1.13%)
ID:ANJT
PT Austindo Nusantara Jaya Tbk historical prices
Rp1,310.00
At close:-15.00 (-1.13%)
PT Austindo Nusantara Jaya Tbk (ANJT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.13% | 9,100 | 0.12 |
| Nov 10, 2026 | 1,315.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.85% | 13,300 | 0.18 |
| Nov 09, 2026 | 1,350.00 | 1,350.00 | 1,300.00 | 1,315.00 | 1,315.00 | -2.59% | 22,100 | 0.30 |
| Nov 06, 2026 | 1,365.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.46% | 7,000 | 0.09 |
| Nov 05, 2026 | 1,395.00 | 1,415.00 | 1,335.00 | 1,370.00 | 1,370.00 | -3.18% | 34,200 | 0.44 |
| Nov 04, 2026 | 1,310.00 | 1,420.00 | 1,300.00 | 1,415.00 | 1,415.00 | +8.85% | 169,500 | 2.26 |
| Nov 03, 2026 | 1,280.00 | 1,345.00 | 1,280.00 | 1,300.00 | 1,300.00 | +1.56% | 246,000 | 3.43 |
| Nov 02, 2026 | 1,270.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | +0.79% | 22,400 | 0.31 |
| Oct 30, 2026 | 1,330.00 | 1,335.00 | 1,250.00 | 1,270.00 | 1,270.00 | +1.60% | 120,200 | 1.63 |
| Oct 29, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 95,900 | 1.29 |
| Oct 28, 2026 | 1,280.00 | 1,350.00 | 1,220.00 | 1,275.00 | 1,275.00 | -0.39% | 66,200 | 0.89 |
| Oct 27, 2026 | 1,285.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.39% | 66,600 | 0.89 |
| Oct 26, 2026 | 1,320.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,285.00 | -4.81% | 50,800 | 0.68 |
| Oct 23, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | +2.27% | 19,400 | 0.25 |
| Oct 22, 2026 | 1,285.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | +2.72% | 39,100 | 0.50 |
| Oct 21, 2026 | 1,310.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.77% | 7,900 | 0.10 |
| Oct 20, 2026 | 1,240.00 | 1,300.00 | 1,240.00 | 1,295.00 | 1,295.00 | +4.44% | 42,600 | 0.51 |
| Oct 19, 2026 | 1,240.00 | 1,280.00 | 1,185.00 | 1,240.00 | 1,240.00 | 0.00% | 247,700 | 3.13 |
| Oct 16, 2026 | 1,430.00 | 1,430.00 | 1,230.00 | 1,240.00 | 1,240.00 | -13.29% | 200,900 | 2.57 |
| Oct 15, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.38% | 22,600 | 0.29 |
| Oct 14, 2026 | 1,475.00 | 1,480.00 | 1,400.00 | 1,450.00 | 1,450.00 | 0.00% | 20,500 | 0.26 |
| Oct 13, 2026 | 1,420.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | +1.40% | 8,000 | 0.10 |
| Oct 12, 2026 | 1,485.00 | 1,485.00 | 1,400.00 | 1,430.00 | 1,430.00 | -3.70% | 74,000 | 0.94 |
| Oct 09, 2026 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.67% | 8,800 | 0.11 |
| Oct 08, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.33% | 14,300 | 0.18 |
| Oct 07, 2026 | 1,495.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,500.00 | -1.96% | 21,300 | 0.27 |
| Oct 06, 2026 | 1,525.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | -0.33% | 78,500 | 1.01 |
| Oct 05, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | +2.33% | 5,700 | 0.07 |
| Oct 02, 2026 | 1,575.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 15,100 | 0.19 |
| Oct 01, 2026 | 1,580.00 | 1,590.00 | 1,500.00 | 1,540.00 | 1,540.00 | -2.53% | 53,200 | 0.69 |
| Sep 30, 2026 | 1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | +1.28% | 17,600 | 0.23 |
| Sep 29, 2026 | 1,525.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,560.00 | +0.65% | 32,300 | 0.42 |
| Sep 28, 2026 | 1,590.00 | 1,595.00 | 1,545.00 | 1,550.00 | 1,550.00 | -2.52% | 60,400 | 0.78 |
| Sep 25, 2026 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | +0.63% | 20,100 | 0.26 |
| Sep 24, 2026 | 1,560.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.63% | 9,300 | 0.12 |
| Sep 23, 2026 | 1,565.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,590.00 | +1.60% | 13,100 | 0.17 |
| Sep 22, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.26% | 44,700 | 0.57 |
| Sep 21, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.25% | 70,200 | 0.89 |
| Sep 18, 2026 | 1,590.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,605.00 | +0.94% | 7,600 | 0.10 |
| Sep 17, 2026 | 1,595.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 68,800 | 0.86 |
| Sep 16, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | +1.27% | 79,800 | 1.01 |
| Sep 15, 2026 | 1,575.00 | 1,615.00 | 1,565.00 | 1,580.00 | 1,580.00 | +0.32% | 114,300 | 1.47 |
| Sep 14, 2026 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.25% | 111,700 | 1.45 |
| Sep 11, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.00% | 62,300 | 0.82 |
| Sep 10, 2026 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.93% | 201,100 | 2.71 |
| Sep 09, 2026 | 1,610.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | +0.94% | 86,800 | 1.16 |
| Sep 08, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.00% | 185,800 | 2.50 |
| Sep 07, 2026 | 1,600.00 | 1,615.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.00% | 90,400 | 1.21 |
| Sep 04, 2026 | 1,595.00 | 1,625.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.00% | 74,900 | 0.97 |
| Sep 03, 2026 | 1,605.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | -0.31% | 200,800 | 2.49 |
