IDX · ANJT · stock

PT Austindo Nusantara Jaya Tbk (ANJT) stock price history

Every IDX trading session of PT Austindo Nusantara Jaya Tbk from May 8, 2013 to Sep 28, 2026: 3,281 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ANJT data, free keyYear by year table

ANJT adjusted close, 2013 to 2026

ANJTPT Austindo Nusantara Jaya Tbk
IDR 1,550-29.2% over one year
2014201620182020202220242026
IDR 2,650
All time high, 2025
IDR 2,700
52 week high, IDR 1,020 low
3,281
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

ANJT key facts

  • PT Austindo Nusantara Jaya Tbk (ANJT) closed at IDR 1,550 on Sep 28, 2026 on IDX.
  • ANJT's all time high close is IDR 2,650, set on Oct 6, 2025; its all time low close is IDR 372.93 on May 28, 2020.
  • ANJT's 52 week range is IDR 1,020 to IDR 2,700.
  • ANJT returned -29.2% over the year to Sep 28, 2026 and +140.8% over five years.
  • Over ten years ANJT returned -3%, -0.3% a year compounded.
  • ANJT's deepest drawdown was -79.2% from Nov 21, 2016 to May 28, 2020.
  • DataCedar holds 3,281 daily sessions of ANJT history from May 8, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ANJT price chart, 2013 to 2026

ANJT adjusted close, May 8, 2013 to Sep 28, 2026IDR 440.57IDR 1,014IDR 1,587IDR 2,1602014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ANJT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months+3.0%
6 months-2.8%
Year to date-12.9%
1 year-29.2%
3 years+95.0%
5 years+140.8%
10 years-2.9%
Since May 8, 2013+56.7%
Compound annual growth, 13.4 years+3.4%

ANJT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,650 on Oct 6, 2025
All time low close
IDR 372.93 on May 28, 2020
52 week high
IDR 2,700 on Oct 6, 2025
52 week low
IDR 1,020 on Jun 9, 2026
Deepest drawdown
-79.2% from Nov 21, 2016 to May 28, 2020, recovered Aug 26, 2025
Best single session
+24.7% on Sep 24, 2025
Worst single session
-22.1% on Jul 27, 2018
Volatility, 1 year annualised
54.5%
Sessions closing higher, 1 year
41%
Best calendar year
2025, +149%
Worst calendar year
2017, -39%

ANJT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 8, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,780IDR 1,950IDR 1,020IDR 1,550-12.9%31.8M178
2025IDR 715.00IDR 2,810IDR 700.00IDR 1,780+149.0%702.8M236
2024IDR 745.00IDR 825.00IDR 615.00IDR 715.00-4.0%248.9M237
2023IDR 639.14IDR 1,025IDR 600.70IDR 745.00+16.6%687.1M239
2022IDR 910.18IDR 1,103IDR 615.12IDR 639.14-29.8%362.4M246
2021IDR 662.68IDR 1,140IDR 537.83IDR 910.18+35.5%15.3M247
2020IDR 882.05IDR 914.04IDR 372.93IDR 671.82-26.5%4.2M242
2019IDR 1,051IDR 1,088IDR 662.68IDR 914.04-13.0%22.8M257
2018IDR 1,086IDR 1,303IDR 758.66IDR 1,051-3.2%35.9M261
2017IDR 1,780IDR 1,780IDR 958.95IDR 1,086-39.0%38.6M253
2016IDR 1,412IDR 1,824IDR 1,412IDR 1,780+26.1%11.3K239
2015IDR 1,128IDR 1,429IDR 766.17IDR 1,412+25.2%37.8M245
2014IDR 1,239IDR 1,372IDR 851.30IDR 1,128-8.9%12.9M244
2013IDR 1,064IDR 1,247IDR 956.15IDR 1,239n/a91.9M157

ANJT monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,550-3.7%
August 2026IDR 1,610+8.8%
July 2026IDR 1,480+2.1%
June 2026IDR 1,450-13.9%
May 2026IDR 1,685-7.2%
April 2026IDR 1,815+13.8%
March 2026IDR 1,595-9.1%
February 2026IDR 1,755+1.4%
January 2026IDR 1,730-2.8%
December 2025IDR 1,780-3.8%
November 2025IDR 1,850-14.4%
October 2025IDR 2,160+11.9%

About the ANJT data

Daily bars. 3,281 sessions from May 8, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ANJT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • AMMS PT Agung Menjangan Mas Tbk
  • AMOR PT Ashmore Asset Management Indonesia Tbk
  • AMRT PT Sumber Alfaria Trijaya Tbk
  • ANDI PT Andira Agro, Tbk
  • ANTM PT Antam (Persero) Tbk
  • APEX PT Apexindo Pratama Duta Tbk
  • APIC PT Pacific Strategic Financial Tbk
  • APII PT Arita Prima Indonesia Tbk

Common questions

ANJT share price history

Start with any symbol.

Start free