Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,942.54 +4,815.33 (+8.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Austindo Nusantara Jaya Tbk (ANJT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 675.00 | 700.00 | 655.00 | 680.00 | 680.00 | 559,600 |
| 02 May 2024 | 695.00 | 695.00 | 650.00 | 670.00 | 670.00 | 1,714,600 |
| 30 Apr 2024 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 730,500 |
| 29 Apr 2024 | 700.00 | 705.00 | 670.00 | 685.00 | 685.00 | 2,951,900 |
| 26 Apr 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 753,700 |
| 25 Apr 2024 | 710.00 | 720.00 | 700.00 | 705.00 | 705.00 | 490,100 |
| 24 Apr 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 293,900 |
| 23 Apr 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 271,800 |
| 22 Apr 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,217,700 |
| 19 Apr 2024 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 515,300 |
| 18 Apr 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 364,200 |
| 17 Apr 2024 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | 310,200 |
| 16 Apr 2024 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | 892,200 |
| 05 Apr 2024 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 938,300 |
| 04 Apr 2024 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 304,900 |
| 03 Apr 2024 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 395,900 |
| 02 Apr 2024 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 393,800 |
| 01 Apr 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1,642,400 |
| 28 Mar 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 614,000 |
| 27 Mar 2024 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 405,700 |
| 26 Mar 2024 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 904,800 |
| 25 Mar 2024 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 445,800 |
| 22 Mar 2024 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 781,100 |
| 21 Mar 2024 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 759,600 |
| 20 Mar 2024 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 833,400 |
| 19 Mar 2024 | 730.00 | 750.00 | 730.00 | 730.00 | 730.00 | 832,600 |
| 18 Mar 2024 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 892,700 |
| 15 Mar 2024 | 725.00 | 730.00 | 715.00 | 730.00 | 730.00 | 495,300 |
| 14 Mar 2024 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 838,600 |
| 13 Mar 2024 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 1,107,200 |
| 08 Mar 2024 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 709,000 |
| 07 Mar 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 568,400 |
| 06 Mar 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 721,000 |
| 05 Mar 2024 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | 1,254,000 |
| 04 Mar 2024 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 1,177,600 |
| 01 Mar 2024 | 730.00 | 770.00 | 725.00 | 730.00 | 730.00 | 2,558,200 |
| 29 Feb 2024 | 750.00 | 825.00 | 720.00 | 720.00 | 720.00 | 9,525,400 |
| 28 Feb 2024 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,139,000 |
| 27 Feb 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 529,800 |
| 26 Feb 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 450,800 |
| 23 Feb 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 780,000 |
| 22 Feb 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 736,800 |
| 21 Feb 2024 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 352,300 |
| 20 Feb 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 290,000 |
| 19 Feb 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 357,000 |
| 16 Feb 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 165,700 |
| 15 Feb 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 232,400 |
| 13 Feb 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 690,800 |
| 12 Feb 2024 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 763,800 |
| 07 Feb 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 324,500 |
| 06 Feb 2024 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 209,600 |
| 05 Feb 2024 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 809,200 |
| 02 Feb 2024 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,648,100 |
| 01 Feb 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 295,900 |
| 31 Jan 2024 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 215,200 |
| 30 Jan 2024 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 529,200 |
| 29 Jan 2024 | 715.00 | 730.00 | 705.00 | 715.00 | 715.00 | 1,422,900 |
| 26 Jan 2024 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 283,900 |
| 25 Jan 2024 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 818,800 |
| 24 Jan 2024 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | 317,100 |
| 23 Jan 2024 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 1,711,000 |
| 22 Jan 2024 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 389,400 |
| 19 Jan 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 1,559,300 |
| 18 Jan 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 238,900 |
| 17 Jan 2024 | 710.00 | 750.00 | 710.00 | 745.00 | 745.00 | 474,200 |
| 16 Jan 2024 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | 799,700 |
| 15 Jan 2024 | 745.00 | 745.00 | 725.00 | 745.00 | 745.00 | 1,112,700 |
| 12 Jan 2024 | 755.00 | 755.00 | 740.00 | 745.00 | 745.00 | 787,200 |
| 11 Jan 2024 | 755.00 | 755.00 | 740.00 | 755.00 | 755.00 | 451,200 |
| 10 Jan 2024 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 360,500 |
| 09 Jan 2024 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 1,600,300 |
| 08 Jan 2024 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1,727,700 |
| 05 Jan 2024 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1,217,500 |
| 04 Jan 2024 | 740.00 | 760.00 | 735.00 | 755.00 | 755.00 | 613,500 |
| 03 Jan 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 377,400 |
| 02 Jan 2024 | 745.00 | 755.00 | 735.00 | 740.00 | 740.00 | 353,500 |
| 29 Dec 2023 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 641,900 |
| 28 Dec 2023 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | 686,000 |
| 27 Dec 2023 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 2,142,200 |
| 22 Dec 2023 | 715.00 | 750.00 | 715.00 | 745.00 | 745.00 | 2,646,800 |
| 21 Dec 2023 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | 478,000 |
| 20 Dec 2023 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 474,700 |
| 19 Dec 2023 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 1,198,300 |
| 18 Dec 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 759,600 |
| 15 Dec 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 417,300 |
| 14 Dec 2023 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 416,000 |
| 13 Dec 2023 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 346,300 |
| 12 Dec 2023 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 715,700 |
| 11 Dec 2023 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 882,500 |
| 08 Dec 2023 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1,591,400 |
| 07 Dec 2023 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 566,500 |
| 06 Dec 2023 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 564,400 |
| 05 Dec 2023 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | 423,000 |
| 04 Dec 2023 | 715.00 | 745.00 | 715.00 | 740.00 | 740.00 | 1,191,400 |
| 01 Dec 2023 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 168,000 |
| 30 Nov 2023 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 857,200 |
| 29 Nov 2023 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 189,800 |
| 28 Nov 2023 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 1,547,600 |
| 27 Nov 2023 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | 557,800 |
| 24 Nov 2023 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 989,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.