Stock listing
IDX:ANJT PT Austindo Nusantara Jaya Tbk Saham
Follow PT Austindo Nusantara Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:ANJT
1,270.00 IDR +20.00 (+1.6%)
Close on Oct 30, 2026
- Day range
- 1,250.00 – 1,335.00 IDROct 30, 2026
- Volume
- 120,200 sharesOct 30, 2026
- Market cap
- 4.26T IDRAt the close on Oct 30, 2026 · price × 3.35B shares outstanding
- 52-week range
- 1,020.00 – 2,260.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 112.9M IDRMedian day 62,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ANJT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,270.00 | +20.00 | +1.6% | 1,330.00 | 1,335.00 | 1,250.00 | 120,200 | |
| 1,250.00 | -25.00 | -2.0% | 1,275.00 | 1,275.00 | 1,250.00 | 95,900 | |
| 1,275.00 | -5.00 | -0.4% | 1,280.00 | 1,350.00 | 1,220.00 | 66,200 | |
| 1,280.00 | -5.00 | -0.4% | 1,285.00 | 1,300.00 | 1,280.00 | 66,600 | |
| 1,285.00 | -65.00 | -4.8% | 1,320.00 | 1,330.00 | 1,285.00 | 50,800 | |
| 1,350.00 | +30.00 | +2.3% | 1,320.00 | 1,350.00 | 1,320.00 | 19,400 | |
| 1,320.00 | +35.00 | +2.7% | 1,285.00 | 1,325.00 | 1,285.00 | 39,100 | |
| 1,285.00 | -10.00 | -0.8% | 1,310.00 | 1,310.00 | 1,275.00 | 7,900 | |
| 1,295.00 | +55.00 | +4.4% | 1,240.00 | 1,300.00 | 1,240.00 | 42,600 | |
| 1,240.00 | 0.00 | 0.0% | 1,240.00 | 1,280.00 | 1,185.00 | 247,700 | |
| 1,240.00 | -190.00 | -13.3% | 1,430.00 | 1,430.00 | 1,230.00 | 200,900 | |
| 1,430.00 | -20.00 | -1.4% | 1,450.00 | 1,450.00 | 1,400.00 | 22,600 | |
| 1,450.00 | 0.00 | 0.0% | 1,475.00 | 1,480.00 | 1,400.00 | 20,500 | |
| 1,450.00 | +20.00 | +1.4% | 1,420.00 | 1,450.00 | 1,415.00 | 8,000 | |
| 1,430.00 | -55.00 | -3.7% | 1,485.00 | 1,485.00 | 1,400.00 | 74,000 | |
| 1,485.00 | -10.00 | -0.7% | 1,490.00 | 1,490.00 | 1,485.00 | 8,800 | |
| 1,495.00 | -5.00 | -0.3% | 1,500.00 | 1,500.00 | 1,480.00 | 14,300 | |
| 1,500.00 | -30.00 | -2.0% | 1,495.00 | 1,505.00 | 1,470.00 | 21,300 | |
| 1,530.00 | -5.00 | -0.3% | 1,525.00 | 1,535.00 | 1,485.00 | 78,500 | |
| 1,535.00 | +35.00 | +2.3% | 1,500.00 | 1,540.00 | 1,500.00 | 5,700 | |
| 1,500.00 | -40.00 | -2.6% | 1,575.00 | 1,575.00 | 1,500.00 | 15,100 | |
| 1,540.00 | -40.00 | -2.5% | 1,580.00 | 1,590.00 | 1,500.00 | 53,200 | |
| 1,580.00 | +20.00 | +1.3% | 1,560.00 | 1,580.00 | 1,515.00 | 17,600 | |
| 1,560.00 | +10.00 | +0.6% | 1,525.00 | 1,565.00 | 1,515.00 | 32,300 | |
| 1,550.00 | -40.00 | -2.5% | 1,590.00 | 1,595.00 | 1,545.00 | 60,400 | |
| 1,590.00 | +10.00 | +0.6% | 1,580.00 | 1,600.00 | 1,555.00 | 20,100 | |
| 1,580.00 | -10.00 | -0.6% | 1,560.00 | 1,600.00 | 1,560.00 | 9,300 | |
| 1,590.00 | +25.00 | +1.6% | 1,565.00 | 1,605.00 | 1,565.00 | 13,100 | |
| 1,565.00 | -20.00 | -1.3% | 1,585.00 | 1,585.00 | 1,560.00 | 44,700 | |
| 1,585.00 | -20.00 | -1.2% | 1,595.00 | 1,605.00 | 1,585.00 | 70,200 | |
| 1,605.00 | +15.00 | +0.9% | 1,590.00 | 1,610.00 | 1,585.00 | 7,600 | |
| 1,590.00 | -10.00 | -0.6% | 1,595.00 | 1,610.00 | 1,585.00 | 68,800 | |
| 1,600.00 | +20.00 | +1.3% | 1,575.00 | 1,600.00 | 1,575.00 | 79,800 | |
| 1,580.00 | +5.00 | +0.3% | 1,575.00 | 1,615.00 | 1,565.00 | 114,300 | |
| 1,575.00 | -20.00 | -1.3% | 1,595.00 | 1,595.00 | 1,575.00 | 111,700 | |
| 1,595.00 | 0.00 | 0.0% | 1,600.00 | 1,600.00 | 1,580.00 | 62,300 | |
| 1,595.00 | -15.00 | -0.9% | 1,615.00 | 1,615.00 | 1,595.00 | 201,100 | |
| 1,610.00 | +15.00 | +0.9% | 1,610.00 | 1,615.00 | 1,595.00 | 86,800 | |
| 1,595.00 | 0.00 | 0.0% | 1,595.00 | 1,610.00 | 1,595.00 | 185,800 | |
| 1,595.00 | 0.00 | 0.0% | 1,600.00 | 1,615.00 | 1,590.00 | 90,400 | |
| 1,595.00 | 0.00 | 0.0% | 1,595.00 | 1,625.00 | 1,590.00 | 74,900 | |
| 1,595.00 | -5.00 | -0.3% | 1,605.00 | 1,615.00 | 1,580.00 | 200,800 | |
| 1,600.00 | +5.00 | +0.3% | 1,595.00 | 1,630.00 | 1,595.00 | 51,600 | |
| 1,595.00 | -15.00 | -0.9% | 1,615.00 | 1,635.00 | 1,595.00 | 188,300 | |
| 1,610.00 | +15.00 | +0.9% | 1,605.00 | 1,645.00 | 1,590.00 | 275,400 | |
| 1,595.00 | -5.00 | -0.3% | 1,595.00 | 1,620.00 | 1,590.00 | 42,800 | |
| 1,600.00 | +20.00 | +1.3% | 1,580.00 | 1,645.00 | 1,580.00 | 85,700 | |
| 1,580.00 | -30.00 | -1.9% | 1,575.00 | 1,610.00 | 1,575.00 | 102,000 | |
| 1,610.00 | 0.00 | 0.0% | 1,610.00 | 1,610.00 | 1,610.00 | 0 | |
| 1,610.00 | +15.00 | +0.9% | 1,620.00 | 1,625.00 | 1,550.00 | 101,000 | |
| 1,595.00 | +20.00 | +1.3% | 1,550.00 | 1,620.00 | 1,550.00 | 133,100 | |
| 1,575.00 | +80.00 | +5.4% | 1,515.00 | 1,610.00 | 1,475.00 | 215,400 | |
| 1,495.00 | 0.00 | 0.0% | 1,525.00 | 1,525.00 | 1,495.00 | 106,900 | |
| 1,495.00 | -20.00 | -1.3% | 1,520.00 | 1,520.00 | 1,495.00 | 17,900 | |
| 1,515.00 | 0.00 | 0.0% | 1,515.00 | 1,515.00 | 1,515.00 | 0 | |
| 1,515.00 | +20.00 | +1.3% | 1,510.00 | 1,525.00 | 1,500.00 | 18,800 | |
| 1,495.00 | -15.00 | -1.0% | 1,510.00 | 1,515.00 | 1,490.00 | 6,400 | |
| 1,510.00 | +10.00 | +0.7% | 1,505.00 | 1,515.00 | 1,500.00 | 63,100 | |
| 1,500.00 | +10.00 | +0.7% | 1,490.00 | 1,525.00 | 1,465.00 | 50,700 | |
| 1,490.00 | -5.00 | -0.3% | 1,500.00 | 1,500.00 | 1,480.00 | 137,800 | |
| 1,495.00 | +5.00 | +0.3% | 1,495.00 | 1,500.00 | 1,490.00 | 26,800 | |
| 1,490.00 | +5.00 | +0.3% | 1,485.00 | 1,500.00 | 1,480.00 | 44,800 | |
| 1,485.00 | -10.00 | -0.7% | 1,495.00 | 1,500.00 | 1,485.00 | 48,800 | |
| 1,495.00 | +5.00 | +0.3% | 1,490.00 | 1,500.00 | 1,455.00 | 211,900 | |
| 1,490.00 | +10.00 | +0.7% | 1,480.00 | 1,495.00 | 1,450.00 | 122,900 | |
| 1,480.00 | +35.00 | +2.4% | 1,450.00 | 1,490.00 | 1,445.00 | 63,900 | |
| 1,445.00 | +30.00 | +2.1% | 1,455.00 | 1,460.00 | 1,415.00 | 89,600 |
- Ticker
- IDX:ANJT
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · Jun 30, 2026
Shareholder Meeting (June 2026)
Shareholder meeting · 28 slides
Latest news
Explanation on Request for Explanation of the Exchange
Oct 16, 2026
Closed 1,240.00 (0.0%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,500.00 (-2.0%) on Oct 7, 2026
Submission of Material Transaction/Changes in Main Business Activities
Sep 29, 2026
Closed 1,560.00 (+0.6%) on Sep 29, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Jul 5, 2026
Closed 1,405.00 (-0.7%) on Jul 6, 2026
General Announcement Public Expose - Annual
Jul 3, 2026
Closed 1,405.00 (-0.7%) on Jul 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 1,400.00 (+1.1%) on Jul 2, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 1,505.00 (0.0%) on Jun 26, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 1,130.00 (-5.4%) on Jun 9, 2026
Announcement of Change of Annual General Meeting of Shareholders
May 18, 2026
Closed 1,715.00 (-2.0%) on May 19, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 4, 2026
Closed 1,810.00 (-0.3%) on May 4, 2026
Decks
Shareholder Meeting (June 2026)
Shareholder meeting · 28 slides · Jun 30, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 27 slides · Nov 6, 2025
Investor Presentation (June 2024)
Investor deck · 29 slides · Jun 5, 2024
Investor Presentation (June 2022)
Investor deck · 24 slides · Jun 8, 2022
PT Austindo Nusantara Jaya Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 16, 2026 · oldest 2026
- Decks
- 10 decks · latest Jun 30, 2026
Log in to ask 6ix AI your own questions about PT Austindo Nusantara Jaya Tbk.