Advertisement
PT Austindo Nusantara Jaya Tbk (ANJT.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:09PM WIB
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 2,259,700 |
| Oct 24, 2024 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1,834,100 |
| Oct 23, 2024 | 720.00 | 740.00 | 715.00 | 735.00 | 735.00 | 2,256,100 |
| Oct 22, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,478,600 |
| Oct 21, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 694,400 |
| Oct 18, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 371,500 |
| Oct 17, 2024 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 946,400 |
| Oct 16, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 270,800 |
| Oct 15, 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 505,500 |
| Oct 14, 2024 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 375,700 |
| Oct 11, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 256,000 |
| Oct 10, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 680,000 |
| Oct 09, 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 340,300 |
| Oct 08, 2024 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 710,400 |
| Oct 07, 2024 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 1,362,900 |
| Oct 04, 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 888,800 |
| Oct 03, 2024 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 875,400 |
| Oct 02, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 412,400 |
| Oct 01, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 202,200 |
| Sep 30, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 591,800 |
| Sep 27, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 395,500 |
| Sep 26, 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 562,500 |
| Sep 25, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 812,800 |
| Sep 24, 2024 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1,801,200 |
| Sep 23, 2024 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,731,100 |
| Sep 20, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,909,600 |
| Sep 19, 2024 | 695.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,681,000 |
| Sep 18, 2024 | 690.00 | 705.00 | 685.00 | 695.00 | 695.00 | 415,900 |
| Sep 17, 2024 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | 549,000 |
| Sep 13, 2024 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 547,200 |
| Sep 12, 2024 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 593,700 |
| Sep 11, 2024 | 695.00 | 710.00 | 690.00 | 690.00 | 690.00 | 575,200 |
| Sep 10, 2024 | 710.00 | 715.00 | 690.00 | 695.00 | 695.00 | 1,280,600 |
| Sep 09, 2024 | 720.00 | 720.00 | 695.00 | 710.00 | 710.00 | 1,657,400 |
| Sep 06, 2024 | 705.00 | 740.00 | 705.00 | 720.00 | 720.00 | 2,938,600 |
| Sep 05, 2024 | 680.00 | 720.00 | 675.00 | 705.00 | 705.00 | 2,566,900 |
| Sep 04, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 593,600 |
| Sep 03, 2024 | 650.00 | 690.00 | 650.00 | 680.00 | 680.00 | 535,400 |
| Sep 02, 2024 | 685.00 | 690.00 | 675.00 | 690.00 | 690.00 | 1,251,300 |
| Aug 30, 2024 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,262,100 |
| Aug 29, 2024 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 1,137,000 |
| Aug 28, 2024 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 539,300 |
| Aug 27, 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 502,100 |
| Aug 26, 2024 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | 937,800 |
| Aug 23, 2024 | 695.00 | 705.00 | 680.00 | 680.00 | 680.00 | 2,672,100 |
| Aug 22, 2024 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 1,037,300 |
| Aug 21, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 538,400 |
| Aug 20, 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 914,600 |
| Aug 19, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 695,800 |
| Aug 16, 2024 | 700.00 | 715.00 | 700.00 | 705.00 | 705.00 | 889,400 |
| Aug 15, 2024 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 2,903,700 |
| Aug 14, 2024 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 2,679,000 |
| Aug 13, 2024 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 803,500 |
| Aug 12, 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 958,700 |
| Aug 09, 2024 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 190,200 |
| Aug 08, 2024 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 1,375,200 |
| Aug 07, 2024 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | 692,600 |
| Aug 06, 2024 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | 251,200 |
| Aug 05, 2024 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 961,500 |
| Aug 02, 2024 | 695.00 | 705.00 | 685.00 | 695.00 | 695.00 | 893,700 |
| Aug 01, 2024 | 720.00 | 720.00 | 685.00 | 695.00 | 695.00 | 3,002,000 |
| Jul 31, 2024 | 720.00 | 740.00 | 710.00 | 725.00 | 725.00 | 2,497,200 |
| Jul 30, 2024 | 725.00 | 740.00 | 710.00 | 720.00 | 720.00 | 3,533,300 |
| Jul 29, 2024 | 765.00 | 770.00 | 720.00 | 735.00 | 735.00 | 7,950,200 |
| Jul 26, 2024 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | 1,348,000 |
| Jul 25, 2024 | 770.00 | 780.00 | 740.00 | 770.00 | 770.00 | 3,854,300 |
| Jul 24, 2024 | 755.00 | 785.00 | 755.00 | 770.00 | 770.00 | 4,785,700 |
| Jul 23, 2024 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 4,145,100 |
| Jul 22, 2024 | 730.00 | 745.00 | 720.00 | 740.00 | 740.00 | 3,815,600 |
| Jul 19, 2024 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 2,501,700 |
| Jul 18, 2024 | 695.00 | 725.00 | 695.00 | 720.00 | 720.00 | 4,227,700 |
| Jul 17, 2024 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 2,263,400 |
| Jul 16, 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | 280,600 |
| Jul 15, 2024 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,791,400 |
| Jul 12, 2024 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 2,328,300 |
| Jul 11, 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,968,700 |
| Jul 10, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 512,000 |
| Jul 09, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 142,800 |
| Jul 08, 2024 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 749,200 |
| Jul 05, 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 451,100 |
| Jul 04, 2024 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 221,400 |
| Jul 03, 2024 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 708,000 |
| Jul 02, 2024 | 695.00 | 695.00 | 670.00 | 675.00 | 675.00 | 547,600 |
| Jul 01, 2024 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | 226,600 |
| Jun 28, 2024 | 700.00 | 715.00 | 670.00 | 695.00 | 695.00 | 1,370,900 |
| Jun 27, 2024 | 635.00 | 720.00 | 635.00 | 700.00 | 700.00 | 2,552,100 |
| Jun 26, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 323,000 |
| Jun 25, 2024 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 208,300 |
| Jun 24, 2024 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 186,400 |
| Jun 21, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 272,200 |
| Jun 20, 2024 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 375,200 |
| Jun 19, 2024 | 650.00 | 650.00 | 615.00 | 625.00 | 625.00 | 1,900,700 |
| Jun 14, 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 1,197,300 |
| Jun 13, 2024 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 494,700 |
| Jun 12, 2024 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 642,000 |
| Jun 11, 2024 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | 605,200 |
| Jun 10, 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 238,800 |
| Jun 07, 2024 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 724,400 |
| Jun 06, 2024 | 700.00 | 700.00 | 675.00 | 685.00 | 685.00 | 397,800 |
| Jun 05, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 225,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.