Price History - ANJT

Kembali ke Company
Ticker: ANJT
Company: PT Austindo Nusantara Jaya Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 750.00 750.00 745.00 745.00 46,100 0
12-Oct-2021 750.00 770.00 745.00 750.00 71,900 0
11-Oct-2021 755.00 760.00 750.00 750.00 74,200 0
08-Oct-2021 745.00 750.00 745.00 745.00 100,100 0
07-Oct-2021 755.00 755.00 740.00 745.00 67,600 0
06-Oct-2021 740.00 775.00 735.00 755.00 401,800 0
05-Oct-2021 750.00 750.00 740.00 740.00 30,700 0
04-Oct-2021 745.00 760.00 740.00 750.00 60,600 0
01-Oct-2021 735.00 760.00 725.00 740.00 226,400 0
30-Sep-2021 735.00 735.00 720.00 735.00 33,600 0
29-Sep-2021 710.00 785.00 700.00 735.00 140,400 0
28-Sep-2021 695.00 700.00 695.00 700.00 18,600 0
27-Sep-2021 695.00 710.00 695.00 695.00 9,100 0
24-Sep-2021 695.00 695.00 690.00 695.00 17,100 0
23-Sep-2021 700.00 700.00 695.00 695.00 35,300 0
22-Sep-2021 700.00 700.00 685.00 700.00 25,800 0
21-Sep-2021 705.00 705.00 695.00 700.00 8,100 0
20-Sep-2021 685.00 685.00 680.00 685.00 26,400 0
17-Sep-2021 695.00 695.00 685.00 685.00 3,700 0
16-Sep-2021 695.00 710.00 695.00 695.00 15,800 0
15-Sep-2021 700.00 700.00 695.00 695.00 16,100 0
14-Sep-2021 680.00 695.00 680.00 695.00 2,300 0
13-Sep-2021 685.00 690.00 685.00 685.00 19,800 0
10-Sep-2021 685.00 690.00 685.00 690.00 28,100 0
09-Sep-2021 680.00 685.00 680.00 685.00 6,400 0
08-Sep-2021 700.00 700.00 680.00 690.00 3,700 0
07-Sep-2021 700.00 700.00 700.00 700.00 2,300 0
06-Sep-2021 690.00 690.00 685.00 685.00 24,700 0
03-Sep-2021 695.00 695.00 690.00 690.00 10,000 0
02-Sep-2021 700.00 700.00 680.00 700.00 17,500 0
01-Sep-2021 715.00 715.00 670.00 700.00 18,000 0
31-Aug-2021 685.00 715.00 685.00 710.00 38,100 0
30-Aug-2021 695.00 705.00 685.00 685.00 12,900 0
27-Aug-2021 705.00 710.00 690.00 690.00 62,700 0
26-Aug-2021 690.00 710.00 690.00 705.00 116,100 0
25-Aug-2021 675.00 675.00 675.00 675.00 2,500 0
24-Aug-2021 675.00 675.00 675.00 675.00 100 0
23-Aug-2021 670.00 675.00 670.00 675.00 800 0
20-Aug-2021 685.00 700.00 685.00 685.00 107,500 0
19-Aug-2021 690.00 690.00 680.00 680.00 53,700 0
18-Aug-2021 690.00 700.00 680.00 690.00 67,800 0
16-Aug-2021 680.00 680.00 675.00 680.00 28,700 0
13-Aug-2021 675.00 675.00 675.00 675.00 24,000 0
12-Aug-2021 680.00 690.00 680.00 685.00 13,500 0
10-Aug-2021 680.00 680.00 675.00 680.00 19,500 0
09-Aug-2021 695.00 700.00 680.00 685.00 82,000 0
06-Aug-2021 695.00 700.00 675.00 695.00 56,200 0
05-Aug-2021 690.00 705.00 680.00 695.00 120,300 0
04-Aug-2021 680.00 800.00 660.00 685.00 367,300 0
03-Aug-2021 645.00 650.00 640.00 645.00 58,100 0
02-Aug-2021 645.00 655.00 635.00 640.00 79,800 0
30-Jul-2021 635.00 640.00 630.00 635.00 36,500 0
29-Jul-2021 625.00 635.00 625.00 635.00 55,100 0
28-Jul-2021 630.00 635.00 625.00 625.00 40,300 0
27-Jul-2021 620.00 630.00 615.00 630.00 7,400 0
26-Jul-2021 645.00 645.00 620.00 620.00 17,200 0
23-Jul-2021 640.00 650.00 640.00 650.00 52,600 0
22-Jul-2021 625.00 655.00 625.00 640.00 12,100 0
21-Jul-2021 620.00 625.00 620.00 625.00 27,100 0
19-Jul-2021 625.00 625.00 615.00 615.00 7,500 0
16-Jul-2021 625.00 630.00 625.00 625.00 29,600 0
15-Jul-2021 610.00 625.00 610.00 625.00 8,700 0
14-Jul-2021 630.00 630.00 610.00 610.00 19,500 0
13-Jul-2021 650.00 650.00 630.00 630.00 16,600 0
12-Jul-2021 635.00 650.00 635.00 650.00 35,400 0
09-Jul-2021 605.00 635.00 605.00 635.00 19,500 0
08-Jul-2021 600.00 650.00 600.00 605.00 38,700 0
07-Jul-2021 610.00 610.00 600.00 600.00 39,300 0
06-Jul-2021 615.00 615.00 585.00 605.00 76,700 0
05-Jul-2021 620.00 620.00 620.00 620.00 23,300 0
02-Jul-2021 650.00 660.00 620.00 620.00 100,200 0
01-Jul-2021 660.00 660.00 650.00 650.00 3,000 0
30-Jun-2021 635.00 655.00 620.00 655.00 2,900 0
29-Jun-2021 635.00 635.00 630.00 630.00 16,700 0
28-Jun-2021 655.00 660.00 635.00 635.00 9,300 0
25-Jun-2021 645.00 645.00 625.00 635.00 32,300 0
24-Jun-2021 660.00 670.00 620.00 665.00 2,900 0
23-Jun-2021 680.00 680.00 660.00 660.00 14,800 0
22-Jun-2021 660.00 685.00 660.00 665.00 2,400 0
21-Jun-2021 640.00 655.00 620.00 655.00 10,100 0