See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← ANJT.JK stock page

Austindo Nusantara Jaya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,150.002,170.002,100.002,120.002,120.00696,300
2025-11-102,150.002,230.002,110.002,150.002,150.001,873,100
2025-11-072,210.002,210.002,100.002,140.002,140.00701,400
2025-11-062,170.002,260.002,160.002,180.002,180.001,006,000
2025-11-052,150.002,250.002,080.002,160.002,160.001,358,800
2025-11-042,190.002,190.002,100.002,140.002,140.00751,200
2025-11-032,180.002,200.002,140.002,190.002,190.00566,100
2025-10-312,220.002,230.002,160.002,160.002,160.00753,900
2025-10-302,120.002,360.002,100.002,190.002,190.002,109,200
2025-10-292,090.002,150.002,090.002,100.002,100.00227,200
2025-10-282,130.002,190.002,030.002,130.002,130.00337,200
2025-10-272,170.002,200.002,090.002,130.002,130.001,008,300
2025-10-242,170.002,250.002,150.002,190.002,190.00655,300
2025-10-232,220.002,230.002,150.002,170.002,170.00665,400
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-1627.8000 IDR
2022-06-1743.0000 IDR
2021-06-184.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.