Efek Terdaftar

Austindo Nusantara Jaya Tbk, PT

Security name
Austindo Nusantara Jaya Tbk
Issuer
Austindo Nusantara Jaya Tbk, PT
ISIN Code
ID1000270002
Short Code
ANJT
Type
Saham Biasa
Listing Date
08 Mei 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,354,175,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
3,354,175,000 (Total)
As of 17 Jan 2022
10.56% Scripless = 354,175,000.000
Local Percentage
10.27%
Foreign Percentage
0.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 700 650 700 74 4,953,000 19
26 Jan 2021 0 700 655 670 222 15,021,500 34
01 Feb 2021 0 675 635 640 93 5,988,500 32
02 Feb 2021 0 645 625 625 149 9,427,500 24
10 Feb 2021 0 650 625 645 54 3,445,000 16
11 Feb 2021 0 640 615 630 63 3,984,500 16
15 Feb 2021 0 630 620 630 191 11,965,500 26
16 Feb 2021 0 655 645 650 155 10,067,000 51
18 Feb 2021 0 655 645 650 137 8,917,000 19
19 Feb 2021 0 650 645 650 58 3,763,000 5
22 Feb 2021 0 665 650 660 290 19,039,500 29
23 Feb 2021 0 675 660 660 27 1,795,500 13
24 Feb 2021 0 670 650 660 105 6,879,000 24
25 Feb 2021 0 670 660 670 1,934 127,734,500 49
01 Mar 2021 0 670 660 665 91 6,053,500 18
02 Mar 2021 0 670 660 660 306 20,321,500 26
03 Mar 2021 0 670 655 665 148 9,769,000 19
04 Mar 2021 0 675 670 675 56 3,754,000 15
08 Mar 2021 0 675 660 660 231 15,346,000 19
10 Mar 2021 0 700 665 700 1,143 79,640,500 62
12 Mar 2021 0 710 700 710 439 31,000,500 46
15 Mar 2021 0 725 710 720 1,598 115,517,000 60
16 Mar 2021 0 720 700 700 424 30,417,000 25
17 Mar 2021 0 695 680 690 163 11,309,000 16
18 Mar 2021 0 705 690 695 96 6,677,500 33
19 Mar 2021 0 700 695 695 12 838,500 9
23 Mar 2021 0 720 690 690 180 12,579,500 31
25 Mar 2021 0 690 690 690 106 7,314,000 10
26 Mar 2021 0 690 690 690 37 2,553,000 12
29 Mar 2021 0 720 690 700 347 24,756,500 19
30 Mar 2021 0 690 655 670 139 9,273,500 37
06 Apr 2021 0 695 665 685 66 4,461,000 15
07 Apr 2021 0 685 675 680 32 2,180,000 10
08 Apr 2021 0 675 670 675 47 3,172,000 14
09 Apr 2021 0 680 675 675 20 1,351,500 9
13 Apr 2021 0 680 675 675 11 743,000 3
14 Apr 2021 0 675 645 675 9 602,000 8
15 Apr 2021 0 675 650 675 9 605,000 5
19 Apr 2021 0 675 630 650 121 7,949,500 22
20 Apr 2021 0 655 650 650 101 6,614,000 9
21 Apr 2021 0 705 625 670 249 16,233,000 29
23 Apr 2021 0 680 660 665 77 5,124,000 22
26 Apr 2021 0 680 660 670 26 1,740,500 21
28 Apr 2021 0 665 665 665 7 465,500 5
30 Apr 2021 0 675 665 665 102 6,792,000 15
03 May 2021 0 715 665 705 159 10,934,000 45
04 May 2021 0 750 695 750 2,219 160,998,500 60
06 May 2021 0 745 725 740 778 57,526,500 47
07 May 2021 0 740 725 740 18 1,322,500 8
10 May 2021 0 830 730 745 1,375 102,674,000 44
11 May 2021 0 750 710 745 1,021 76,035,500 34
17 May 2021 0 745 695 740 423 30,556,000 60
18 May 2021 0 745 700 735 238 17,229,000 48
19 May 2021 0 735 700 735 232 16,302,500 17
20 May 2021 0 735 700 735 307 22,510,000 23
21 May 2021 0 740 715 740 13 959,500 8
24 May 2021 0 740 690 690 1,176 81,814,000 84
25 May 2021 0 715 645 695 371 25,418,000 35
28 May 2021 0 700 695 700 51 3,558,000 8
31 May 2021 0 735 680 710 46 3,250,000 34
02 Jun 2021 0 710 675 700 372 25,600,500 51
03 Jun 2021 0 700 675 680 292 19,880,500 46
07 Jun 2021 0 715 685 695 129 8,890,000 17
10 Jun 2021 0 700 660 660 568 37,642,500 50
11 Jun 2021 0 690 665 665 127 8,521,000 24
16 Jun 2021 0 685 650 685 613 41,280,500 19
17 Jun 2021 0 690 675 690 66 4,532,500 20
18 Jun 2021 0 685 645 645 1,401 94,915,000 23
21 Jun 2021 0 655 620 655 101 6,408,000 18
29 Jun 2021 0 635 630 630 167 10,542,000 15
02 Jul 2021 0 660 620 620 1,002 62,893,000 40
06 Jul 2021 0 615 585 605 767 45,567,000 41
08 Jul 2021 0 650 600 605 387 24,074,000 22
09 Jul 2021 0 635 605 635 195 11,866,500 23
12 Jul 2021 0 650 635 650 354 22,779,000 27
13 Jul 2021 0 650 630 630 166 10,502,500 22
14 Jul 2021 0 630 610 610 195 11,990,500 16
15 Jul 2021 0 625 610 625 87 5,379,000 11
16 Jul 2021 0 630 625 625 296 18,500,500 14
22 Jul 2021 0 655 625 640 121 7,852,500 24
23 Jul 2021 0 650 640 650 526 33,796,500 19
26 Jul 2021 0 645 620 620 172 10,966,000 31
30 Jul 2021 0 640 630 635 365 23,157,000 40
02 Aug 2021 0 655 635 640 798 51,790,500 73
03 Aug 2021 0 650 640 645 581 37,454,500 31
04 Aug 2021 0 800 660 685 3,673 260,535,500 303
09 Aug 2021 0 700 680 685 820 57,021,000 58
13 Aug 2021 0 675 675 675 240 16,200,000 21
16 Aug 2021 0 680 675 680 287 19,509,500 15
19 Aug 2021 0 690 680 680 537 36,609,500 23
23 Aug 2021 0 675 670 675 8 538,000 4
24 Aug 2021 0 675 675 675 1 67,500 1
26 Aug 2021 0 710 690 705 1,161 81,413,500 57
27 Aug 2021 0 710 690 690 627 43,946,500 19
01 Sep 2021 0 715 670 700 180 12,748,500 13
02 Sep 2021 0 700 680 700 175 12,000,000 16
06 Sep 2021 0 690 685 685 247 17,014,500 10
07 Sep 2021 0 700 700 700 23 1,610,000 7
16 Sep 2021 0 710 695 695 158 11,022,000 13
17 Sep 2021 0 695 685 685 37 2,537,500 11
22 Sep 2021 0 700 685 700 258 17,901,500 19
23 Sep 2021 0 700 695 695 353 24,634,500 14
24 Sep 2021 0 695 690 695 171 11,829,000 8
28 Sep 2021 0 700 695 700 186 12,993,500 13
29 Sep 2021 0 785 700 735 1,404 100,512,500 69
30 Sep 2021 0 735 720 735 336 24,579,500 29
04 Oct 2021 0 760 740 750 606 45,541,000 49
05 Oct 2021 0 750 740 740 307 22,929,000 29
06 Oct 2021 0 775 735 755 4,018 302,232,500 95
11 Oct 2021 0 760 750 750 742 55,906,000 37
12 Oct 2021 0 770 745 750 719 54,518,000 43
13 Oct 2021 0 750 745 745 461 34,354,500 32
14 Oct 2021 0 770 745 750 1,898 144,231,500 79
18 Oct 2021 0 760 750 750 665 50,162,500 34
19 Oct 2021 0 760 745 745 485 36,481,500 29
21 Oct 2021 0 910 765 870 4,892 401,730,500 249
22 Oct 2021 0 885 830 875 5,271 457,864,500 155
25 Oct 2021 0 875 815 845 1,032 85,034,500 48
26 Oct 2021 0 845 805 820 224 18,232,000 31
27 Oct 2021 0 875 820 855 633 52,854,000 61
28 Oct 2021 0 845 815 815 276 22,650,000 38
29 Oct 2021 0 855 780 845 940 78,565,000 81
01 Nov 2021 0 1,055 850 1,005 19,551 1,959,645,000 818
02 Nov 2021 0 1,025 980 995 3,398 342,367,000 212
03 Nov 2021 0 1,020 960 1,015 2,643 259,254,500 168
04 Nov 2021 0 1,020 995 995 1,569 157,389,000 96
05 Nov 2021 0 1,240 995 1,120 3,877 419,524,500 302
08 Nov 2021 0 1,145 1,050 1,080 3,654 398,996,000 156
10 Nov 2021 0 1,085 1,000 1,020 2,669 275,121,000 150
11 Nov 2021 0 1,080 965 1,020 1,555 158,614,500 148
12 Nov 2021 0 1,025 990 1,015 443 44,733,000 67
15 Nov 2021 0 1,005 975 975 1,361 134,517,000 151
16 Nov 2021 0 990 975 985 724 70,940,000 88
17 Nov 2021 0 995 970 980 1,012 99,412,500 86
18 Nov 2021 0 1,000 965 980 458 44,926,000 50
19 Nov 2021 0 985 970 980 661 64,709,000 59
22 Nov 2021 0 1,015 975 980 2,508 250,164,500 143
23 Nov 2021 0 980 950 955 1,478 141,839,500 153
24 Nov 2021 0 980 945 975 1,742 168,832,000 113
25 Nov 2021 0 985 965 980 929 90,632,000 83
29 Nov 2021 0 970 905 950 662 62,833,000 62
01 Dec 2021 0 985 920 960 701 65,941,500 68
03 Dec 2021 0 980 940 965 846 81,790,500 39
06 Dec 2021 0 965 935 960 718 68,191,000 55
07 Dec 2021 0 975 935 975 580 54,870,500 60
08 Dec 2021 0 980 955 975 1,333 129,313,500 67
09 Dec 2021 0 980 970 970 681 66,480,500 50
10 Dec 2021 0 970 950 970 266 25,402,500 23
13 Dec 2021 0 975 945 975 1,514 145,576,500 54
14 Dec 2021 0 975 935 975 876 83,023,500 77
15 Dec 2021 0 970 950 970 261 25,156,500 37
16 Dec 2021 0 970 940 940 512 48,349,000 63
17 Dec 2021 0 940 925 940 1,112 103,858,500 44
20 Dec 2021 0 970 925 925 1,074 99,550,000 56
21 Dec 2021 0 950 925 950 331 30,999,000 47
22 Dec 2021 0 950 930 950 273 25,732,500 46
23 Dec 2021 0 950 930 945 99 9,335,000 21
24 Dec 2021 0 1,025 945 1,000 473 45,323,500 64
27 Dec 2021 0 1,020 960 985 659 65,208,500 89
28 Dec 2021 0 990 955 990 305 29,547,000 73
29 Dec 2021 0 1,000 960 990 319 31,351,500 61
30 Dec 2021 0 1,000 980 990 337 33,160,000 41
04 Jan 2022 0 995 975 990 626 61,561,000 68
05 Jan 2022 0 1,060 975 995 3,086 311,213,000 219
06 Jan 2022 0 1,005 975 995 689 68,065,500 84
07 Jan 2022 0 1,075 990 1,000 1,512 151,727,500 88
10 Jan 2022 0 1,025 995 1,005 1,219 122,624,500 102
11 Jan 2022 0 1,005 985 990 429 42,683,500 73
12 Jan 2022 0 1,005 950 980 488 47,781,000 88
13 Jan 2022 0 1,005 970 980 1,211 118,907,500 127
14 Jan 2022 0 985 965 980 312 30,516,000 50

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Oct 2021 02 Nov 2021 Active
Cash Dividend (1 ANJT : 4 IDR) 17 Jun 2021 21 Jun 2021 09 Jul 2021 Active
Proxy Voting   - 10 May 2021 09 Jun 2021 Active
Proxy Voting   - 11 May 2020 10 Jun 2020 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Cash Dividend (1 ANJT : 12 IDR) 21 May 2018 24 May 2018 08 Jun 2018 Active
Proxy Voting   - 19 Apr 2018 14 May 2018 Active
Proxy Voting   - 20 Oct 2017 14 Nov 2017 Active
Cash Dividend (1 ANJT : 18 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 26 Jan 2017 20 Feb 2017 Active
Cash Dividend (1 ANJT : 35 IDR) 08 Jun 2016 13 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Proxy Voting   - 28 Sep 2015 21 Oct 2015 Active
Cash Dividend (1 ANJT : 35 IDR) 29 Jun 2015 02 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 28 May 2015 22 Jun 2015 Active
Proxy Voting   - 22 Oct 2014 13 Nov 2014 Active
Cash Dividend (1 ANJT : 35 IDR) 24 Jun 2014 27 Jun 2014 14 Jul 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active