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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 705 680 700 48,922 3,389,843,500 591
27 Apr 2023 0 715 690 700 23,076 1,622,034,500 396
28 Apr 2023 0 700 680 695 28,449 1,969,209,000 431
02 May 2023 0 695 650 650 68,709 4,490,325,000 1,090
02 May 2023 0 695 650 650 68,709 4,490,325,000 1,090
02 May 2023 0 695 650 650 68,709 4,490,325,000 1,090
02 May 2023 0 695 650 650 68,709 4,490,325,000 1,090
03 May 2023 0 650 625 635 30,780 1,942,387,000 586
04 May 2023 0 655 630 645 17,703 1,139,422,000 276
05 May 2023 0 645 630 630 32,417 2,052,414,500 528
08 May 2023 0 695 640 685 54,170 3,648,119,000 1,159
09 May 2023 0 695 680 685 32,961 2,259,809,500 544
10 May 2023 0 690 680 685 15,938 1,091,472,000 308
11 May 2023 0 690 680 680 6,248 428,676,000 228
12 May 2023 0 695 680 695 29,651 2,042,065,000 464
15 May 2023 0 700 690 695 33,256 2,318,660,500 524
16 May 2023 0 705 695 700 22,976 1,608,814,500 504
17 May 2023 0 705 690 695 17,680 1,229,511,500 321
19 May 2023 0 700 670 680 39,640 2,696,204,500 640
22 May 2023 0 685 670 675 16,880 1,146,986,000 380
23 May 2023 0 690 675 690 13,120 895,601,000 292
24 May 2023 0 695 685 690 8,316 573,460,500 224
25 May 2023 0 695 680 685 13,516 925,755,500 264
26 May 2023 0 690 680 685 12,070 825,213,500 221
29 May 2023 0 695 675 680 25,976 1,780,917,000 508
30 May 2023 0 690 675 675 17,310 1,178,130,500 292
31 May 2023 0 685 675 675 13,439 911,210,500 232
05 Jun 2023 0 680 660 680 27,038 1,815,460,500 397
06 Jun 2023 0 690 675 685 20,039 1,366,773,000 272
07 Jun 2023 0 695 680 690 38,598 2,647,100,500 408
08 Jun 2023 0 710 685 695 11,456 791,858,000 268
09 Jun 2023 0 715 690 715 28,735 2,026,031,500 572
12 Jun 2023 0 725 705 715 20,746 1,483,188,000 507
13 Jun 2023 0 720 710 710 11,606 829,429,500 359
14 Jun 2023 0 725 710 720 29,857 2,142,856,500 478
15 Jun 2023 0 720 710 715 34,405 2,461,193,000 513
16 Jun 2023 0 710 675 705 49,479 3,453,304,000 654
19 Jun 2023 0 725 705 715 24,171 1,733,443,500 452
20 Jun 2023 0 720 700 705 22,239 1,570,330,500 379
21 Jun 2023 0 715 700 705 8,097 573,408,000 227
22 Jun 2023 0 720 705 715 23,721 1,683,856,500 326
23 Jun 2023 0 735 710 720 25,828 1,859,078,000 456
26 Jun 2023 0 725 710 710 18,093 1,289,734,500 321
27 Jun 2023 0 715 710 710 8,131 578,858,500 208
03 Jul 2023 0 770 710 770 101,268 7,547,815,500 2,417
04 Jul 2023 0 810 770 800 85,951 6,847,936,500 2,091
05 Jul 2023 0 815 780 805 83,603 6,685,240,500 1,518
06 Jul 2023 0 910 805 870 262,709 22,508,382,000 3,999
07 Jul 2023 0 875 840 845 92,137 7,884,181,500 2,093
10 Jul 2023 0 895 840 890 91,114 7,943,176,500 1,861
11 Jul 2023 0 945 890 935 126,303 11,602,489,000 2,581
12 Jul 2023 0 1,025 920 965 159,585 15,565,441,500 3,822
13 Jul 2023 0 980 850 890 165,626 14,919,871,500 3,592
14 Jul 2023 0 910 880 895 36,986 3,305,512,000 1,030
17 Jul 2023 0 910 890 900 29,168 2,623,931,500 818
18 Jul 2023 0 905 870 870 43,331 3,803,051,500 1,331
20 Jul 2023 0 880 850 870 42,648 3,682,758,500 984
21 Jul 2023 0 895 870 875 34,834 3,064,750,500 839
24 Jul 2023 0 920 875 905 53,089 4,800,134,000 1,368
25 Jul 2023 0 920 870 875 61,906 5,519,555,000 1,455
26 Jul 2023 0 885 865 870 39,266 3,441,519,500 871
27 Jul 2023 0 885 850 855 56,889 4,912,097,500 1,265
28 Jul 2023 0 855 825 835 47,400 3,963,276,500 1,100
31 Jul 2023 0 835 810 810 59,411 4,854,823,500 1,198
01 Aug 2023 0 805 725 775 79,877 6,117,338,500 1,256
02 Aug 2023 0 785 730 765 92,704 7,016,800,000 1,618
03 Aug 2023 0 800 765 800 35,076 2,775,130,000 948
04 Aug 2023 0 810 780 795 16,019 1,269,725,500 472
07 Aug 2023 0 800 770 795 24,989 1,967,186,500 843
08 Aug 2023 0 820 785 805 20,215 1,623,973,500 504
09 Aug 2023 0 835 795 805 41,974 3,421,146,000 834
10 Aug 2023 0 810 790 805 16,187 1,295,291,000 382
11 Aug 2023 0 810 795 805 12,148 977,480,500 251
14 Aug 2023 0 810 780 790 31,333 2,478,344,500 647
15 Aug 2023 0 805 770 800 34,868 2,747,980,000 536
16 Aug 2023 0 810 795 805 12,207 980,638,500 292
18 Aug 2023 0 820 790 800 16,881 1,357,138,000 515
21 Aug 2023 0 805 785 790 27,569 2,189,686,000 463
22 Aug 2023 0 795 775 780 26,703 2,089,113,000 604
23 Aug 2023 0 795 745 765 69,117 5,266,252,500 1,259
24 Aug 2023 0 780 765 780 11,761 910,896,000 308
25 Aug 2023 0 795 770 775 13,504 1,054,806,000 315
28 Aug 2023 0 790 760 760 22,884 1,751,923,500 667
29 Aug 2023 0 770 750 755 20,541 1,554,031,500 605
30 Aug 2023 0 775 750 765 21,204 1,612,860,000 394
31 Aug 2023 0 780 760 770 10,817 830,354,500 330
01 Sep 2023 0 780 760 770 7,140 548,662,500 262
04 Sep 2023 0 780 765 770 12,283 947,943,000 329
05 Sep 2023 0 795 770 770 18,959 1,484,401,500 540
06 Sep 2023 0 780 770 770 13,382 1,035,342,000 352
07 Sep 2023 0 775 760 760 16,166 1,239,334,500 456
08 Sep 2023 0 770 755 760 11,117 843,326,000 404
11 Sep 2023 0 765 755 760 7,819 593,679,500 296
12 Sep 2023 0 765 750 755 19,949 1,503,775,500 456
13 Sep 2023 0 765 750 760 13,602 1,030,483,000 235
14 Sep 2023 0 770 755 765 14,270 1,084,554,000 274
15 Sep 2023 0 775 760 765 13,104 1,006,737,000 277
18 Sep 2023 0 780 765 775 18,071 1,392,802,000 332
19 Sep 2023 0 785 770 780 18,965 1,472,545,500 307
20 Sep 2023 0 785 770 780 14,839 1,156,353,000 295
21 Sep 2023 0 800 775 775 19,104 1,499,667,500 458
22 Sep 2023 0 795 765 785 16,199 1,270,830,000 360
25 Sep 2023 0 840 785 840 60,787 5,000,253,000 1,656
26 Sep 2023 0 845 775 785 60,106 4,843,039,000 1,669
27 Sep 2023 0 800 785 795 10,952 867,663,000 379
29 Sep 2023 0 800 780 780 15,030 1,185,313,000 399
02 Oct 2023 0 785 775 775 16,666 1,300,819,000 327
03 Oct 2023 0 780 745 750 79,214 5,978,399,000 1,288
04 Oct 2023 0 760 735 755 25,729 1,921,428,500 479
05 Oct 2023 0 775 750 760 9,857 745,735,000 190
06 Oct 2023 0 760 745 745 11,847 886,937,500 272
09 Oct 2023 0 760 745 750 9,702 727,136,500 172
10 Oct 2023 0 760 750 755 8,476 638,853,000 155
11 Oct 2023 0 760 745 755 9,551 717,430,000 158
12 Oct 2023 0 755 750 755 9,644 726,524,000 197
13 Oct 2023 0 755 745 745 13,272 995,181,500 205
16 Oct 2023 0 750 735 740 13,759 1,023,873,000 346
17 Oct 2023 0 745 735 740 10,132 749,005,000 214
18 Oct 2023 0 740 730 735 14,338 1,053,476,000 262
19 Oct 2023 0 740 725 735 19,868 1,451,169,000 255
20 Oct 2023 0 740 725 740 12,209 891,653,000 234
23 Oct 2023 0 740 710 715 28,691 2,076,385,000 449
24 Oct 2023 0 720 710 720 11,034 786,832,000 249
25 Oct 2023 0 755 715 750 16,289 1,191,084,000 328
26 Oct 2023 0 750 740 740 9,050 674,394,000 180
27 Oct 2023 0 750 705 740 15,926 1,157,090,500 233
30 Oct 2023 0 750 725 730 8,772 646,168,500 244
31 Oct 2023 0 740 720 735 12,794 935,722,500 214
01 Nov 2023 0 775 730 735 23,796 1,779,603,000 524
02 Nov 2023 0 750 735 740 11,841 882,415,000 161
03 Nov 2023 0 745 725 740 11,023 808,960,500 253
06 Nov 2023 0 750 740 740 7,576 561,871,000 166
07 Nov 2023 0 745 730 740 11,138 823,475,500 127
08 Nov 2023 0 740 720 720 8,031 583,402,000 316
09 Nov 2023 0 725 705 710 12,888 921,533,500 416
10 Nov 2023 0 720 710 710 4,595 327,655,000 155
13 Nov 2023 0 725 705 710 11,007 785,182,500 205
14 Nov 2023 0 720 705 710 7,984 568,226,500 137
15 Nov 2023 0 740 710 720 7,720 556,255,000 190
16 Nov 2023 0 740 725 735 5,379 392,780,500 127
17 Nov 2023 0 740 725 725 5,485 401,376,000 113
20 Nov 2023 0 730 715 720 6,991 503,871,000 116
21 Nov 2023 0 730 710 720 6,449 464,119,000 139
22 Nov 2023 0 730 710 720 5,910 421,798,000 153
23 Nov 2023 0 720 710 720 7,029 502,605,500 164
24 Nov 2023 0 725 705 715 9,896 707,511,000 229
28 Nov 2023 0 725 705 720 15,476 1,110,338,000 285
29 Nov 2023 0 725 715 720 1,898 136,020,500 69
30 Nov 2023 0 720 705 715 8,572 610,734,500 171
01 Dec 2023 0 720 705 720 1,680 119,890,500 116
04 Dec 2023 0 745 715 740 11,914 867,516,500 338
05 Dec 2023 0 740 720 725 4,230 307,514,500 187
06 Dec 2023 0 730 715 720 5,644 405,206,500 237
07 Dec 2023 0 720 710 715 5,665 404,867,000 156
08 Dec 2023 0 715 700 710 15,914 1,123,367,000 354
11 Dec 2023 0 715 705 715 8,825 625,193,000 223
12 Dec 2023 0 715 700 710 7,157 505,406,500 168
13 Dec 2023 0 715 700 710 3,463 244,878,000 136
14 Dec 2023 0 710 700 705 4,160 293,909,000 167
15 Dec 2023 0 710 700 705 4,173 293,821,500 152
18 Dec 2023 0 710 700 705 7,596 533,948,500 298
19 Dec 2023 0 710 695 705 11,983 842,179,000 266
20 Dec 2023 0 715 700 710 4,747 337,055,500 123
21 Dec 2023 0 720 710 715 4,780 341,802,500 159
22 Dec 2023 0 750 715 745 26,468 1,946,475,000 522
27 Dec 2023 0 775 745 760 21,422 1,625,609,500 617
28 Dec 2023 0 765 745 750 6,860 513,801,000 303
29 Dec 2023 0 755 735 745 6,419 479,059,000 214
02 Jan 2024 0 755 735 740 3,535 262,532,500 274
03 Jan 2024 0 750 735 740 3,774 279,403,500 201
04 Jan 2024 0 760 735 755 6,135 459,050,000 254
05 Jan 2024 0 770 750 755 12,175 924,130,500 344
08 Jan 2024 0 770 755 765 17,277 1,308,573,000 236
09 Jan 2024 0 765 745 750 16,003 1,207,028,500 276
10 Jan 2024 0 755 745 750 3,605 270,258,000 122
11 Jan 2024 0 755 740 755 4,512 337,262,000 186
12 Jan 2024 0 755 740 745 7,872 586,068,500 210
15 Jan 2024 0 745 725 745 11,264 826,464,500 266
16 Jan 2024 0 750 735 745 7,997 593,132,000 179
17 Jan 2024 0 750 710 745 4,742 351,914,000 162
18 Jan 2024 0 745 740 740 2,389 177,028,500 105
19 Jan 2024 0 750 735 740 15,593 1,157,680,000 144
22 Jan 2024 0 750 735 735 3,894 287,800,500 137
23 Jan 2024 0 745 735 740 17,110 1,266,117,500 154
24 Jan 2024 0 745 730 735 3,171 232,442,000 149
25 Jan 2024 0 740 725 730 8,188 598,505,500 162
26 Jan 2024 0 730 715 715 2,839 204,788,500 193
29 Jan 2024 0 730 705 715 14,229 1,012,542,000 263
30 Jan 2024 0 715 710 710 5,292 376,112,500 176
31 Jan 2024 0 720 715 715 2,152 154,162,500 111
01 Feb 2024 0 720 710 715 2,959 211,628,000 134
02 Feb 2024 0 720 710 710 16,481 1,170,902,500 227
05 Feb 2024 0 720 705 705 8,092 572,425,500 258
06 Feb 2024 0 715 705 710 2,096 148,190,000 115
12 Feb 2024 0 710 700 710 7,638 537,730,000 180
13 Feb 2024 0 710 700 705 6,908 486,956,000 148
15 Feb 2024 0 715 705 710 2,324 164,865,500 124
16 Feb 2024 0 720 705 710 1,657 117,644,000 92
19 Feb 2024 0 715 700 710 3,570 252,045,500 144
20 Feb 2024 0 715 705 710 2,900 205,968,500 88
21 Feb 2024 0 715 700 710 3,525 249,211,500 120
22 Feb 2024 0 710 700 710 7,368 519,109,000 165
23 Feb 2024 0 715 700 705 7,800 548,018,000 255
26 Feb 2024 0 710 700 705 4,508 317,891,500 122
27 Feb 2024 0 710 700 705 5,298 371,660,000 164
28 Feb 2024 0 705 690 700 11,390 792,884,000 386
29 Feb 2024 0 830 720 720 99,558 7,626,170,500 2,599
01 Mar 2024 0 770 725 730 25,582 1,897,578,500 838
04 Mar 2024 0 735 715 725 11,776 853,743,000 355
05 Mar 2024 0 730 705 720 12,540 898,195,500 255
06 Mar 2024 0 720 705 715 7,210 513,763,500 194
07 Mar 2024 0 725 710 715 5,684 406,000,000 175
08 Mar 2024 0 720 710 710 7,090 505,647,000 167
13 Mar 2024 0 725 710 725 11,072 799,188,500 176
14 Mar 2024 0 730 715 720 8,386 604,318,000 129
15 Mar 2024 0 730 715 730 4,953 358,788,000 126
18 Mar 2024 0 750 725 730 8,927 655,745,000 350
19 Mar 2024 0 750 730 730 8,326 613,855,500 195
20 Mar 2024 0 745 720 725 8,334 607,016,000 174
21 Mar 2024 0 735 725 730 7,596 553,311,500 139
22 Mar 2024 0 735 720 725 7,811 564,889,000 184
25 Mar 2024 0 730 720 725 4,458 322,056,000 152
26 Mar 2024 0 735 720 720 9,048 656,661,000 140
27 Mar 2024 0 730 720 725 4,057 292,569,500 152
28 Mar 2024 0 725 710 715 6,140 439,734,000 219
01 Apr 2024 0 720 705 710 16,424 1,169,423,500 295
02 Apr 2024 0 725 710 720 3,938 281,737,500 126
03 Apr 2024 0 730 720 730 3,959 286,809,000 121
04 Apr 2024 0 735 725 735 3,330 243,408,500 132
05 Apr 2024 0 740 720 730 9,383 686,483,000 140
16 Apr 2024 0 735 710 720 8,922 640,011,000 266
17 Apr 2024 0 730 715 715 3,102 223,269,500 127
18 Apr 2024 0 735 710 720 3,642 260,635,000 131

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 May 2024 05 Jun 2024 Active
Cash Dividend (1 ANJT : 27.8 IDR) 15 Jun 2023 19 Jun 2023 07 Jul 2023 Active
Proxy Voting   - 04 May 2023 07 Jun 2023 Active
Cash Dividend (1 ANJT : 43 IDR) 16 Jun 2022 20 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 09 May 2022 08 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online