PT Abadi Nusantara Hijau Investama Tbk PACK
IDX · Indonesia · Process Industries
IDR 474.00-51.00 (-9.71%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 525.00 | -0.94% | IDR 478.00 | IDR 570.00 | IDR 478.00 | 626.69M |
| 2026-09-29 | IDR 530.00 | -9.40% | IDR 530.00 | IDR 585.00 | IDR 530.00 | 154.05M |
| 2026-09-28 | IDR 585.00 | -9.30% | IDR 640.00 | IDR 650.00 | IDR 585.00 | 342.90M |
| 2026-09-25 | IDR 645.00 | +6.61% | IDR 645.00 | IDR 650.00 | IDR 645.00 | 160.48M |
| 2026-09-24 | IDR 605.00 | +8.04% | IDR 600.00 | IDR 615.00 | IDR 600.00 | 182.53M |
| 2026-09-23 | IDR 560.00 | 0.00% | IDR 545.00 | IDR 565.00 | IDR 535.00 | 112.55M |
| 2026-09-22 | IDR 560.00 | +9.80% | IDR 530.00 | IDR 560.00 | IDR 530.00 | 290.93M |
| 2026-09-21 | IDR 510.00 | -9.73% | IDR 555.00 | IDR 555.00 | IDR 510.00 | 195.50M |
| 2026-09-18 | IDR 565.00 | -8.13% | IDR 645.00 | IDR 645.00 | IDR 565.00 | 298.22M |
| 2026-09-17 | IDR 615.00 | +9.82% | IDR 615.00 | IDR 615.00 | IDR 615.00 | 504.04M |
| 2026-09-16 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-15 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-14 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-11 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-10 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-09 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-08 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-07 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-04 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-03 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-02 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-09-01 | IDR 560.00 | 0.00% | IDR 560.00 | IDR 560.00 | IDR 560.00 | 0 |
| 2026-08-31 | IDR 560.00 | +9.80% | IDR 560.00 | IDR 560.00 | IDR 496.00 | 237.28M |
| 2026-08-28 | IDR 510.00 | +9.44% | IDR 480.00 | IDR 510.00 | IDR 470.00 | 538.48M |
| 2026-08-27 | IDR 466.00 | 0.00% | IDR 466.00 | IDR 466.00 | IDR 466.00 | 0 |
| 2026-08-26 | IDR 466.00 | +9.91% | IDR 424.00 | IDR 466.00 | IDR 424.00 | 450.69M |
| 2026-08-24 | IDR 424.00 | +9.84% | IDR 400.00 | IDR 424.00 | IDR 380.00 | 580.21M |
| 2026-08-21 | IDR 386.00 | +9.66% | IDR 386.00 | IDR 386.00 | IDR 352.00 | 767.83M |
| 2026-08-20 | IDR 352.00 | +10.00% | IDR 332.00 | IDR 352.00 | IDR 332.00 | 95.08M |
| 2026-08-19 | IDR 320.00 | -1.23% | IDR 330.00 | IDR 340.00 | IDR 302.00 | 301.06M |
| 2026-08-18 | IDR 324.00 | +9.46% | IDR 300.00 | IDR 324.00 | IDR 300.00 | 437.40M |
| 2026-08-14 | IDR 296.00 | +8.03% | IDR 274.00 | IDR 298.00 | IDR 268.00 | 276.16M |
| 2026-08-13 | IDR 274.00 | +1.48% | IDR 276.00 | IDR 280.00 | IDR 256.00 | 168.29M |
| 2026-08-12 | IDR 270.00 | +7.14% | IDR 252.00 | IDR 276.00 | IDR 250.00 | 155.32M |
| 2026-08-11 | IDR 252.00 | -1.56% | IDR 256.00 | IDR 262.00 | IDR 246.00 | 125.77M |
| 2026-08-10 | IDR 256.00 | -5.19% | IDR 268.00 | IDR 280.00 | IDR 256.00 | 122.72M |
| 2026-08-07 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 280.00 | IDR 260.00 | 76.86M |
| 2026-08-06 | IDR 270.00 | +1.50% | IDR 288.00 | IDR 288.00 | IDR 260.00 | 239.85M |
| 2026-08-05 | IDR 266.00 | +9.92% | IDR 244.00 | IDR 266.00 | IDR 240.00 | 335.21M |
| 2026-08-04 | IDR 242.00 | +2.54% | IDR 232.00 | IDR 244.00 | IDR 232.00 | 60.02M |
| 2026-08-03 | IDR 236.00 | -4.84% | IDR 248.00 | IDR 250.00 | IDR 230.00 | 184.20M |
| 2026-07-31 | IDR 248.00 | +9.73% | IDR 226.00 | IDR 248.00 | IDR 224.00 | 275.99M |
| 2026-07-30 | IDR 226.00 | +2.73% | IDR 222.00 | IDR 230.00 | IDR 214.00 | 39.07M |
| 2026-07-29 | IDR 220.00 | -2.65% | IDR 226.00 | IDR 232.00 | IDR 216.00 | 62.46M |
| 2026-07-28 | IDR 226.00 | +0.89% | IDR 228.00 | IDR 236.00 | IDR 224.00 | 69.33M |
| 2026-07-27 | IDR 224.00 | -4.27% | IDR 236.00 | IDR 238.00 | IDR 224.00 | 98.72M |
| 2026-07-24 | IDR 234.00 | +4.46% | IDR 226.00 | IDR 240.00 | IDR 214.00 | 196.41M |
| 2026-07-23 | IDR 224.00 | +4.67% | IDR 218.00 | IDR 232.00 | IDR 214.00 | 157.21M |
| 2026-07-22 | IDR 214.00 | -6.96% | IDR 230.00 | IDR 234.00 | IDR 208.00 | 223.46M |
| 2026-07-21 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 250.00 | IDR 218.00 | 195.83M |
| 2026-07-20 | IDR 230.00 | +9.52% | IDR 210.00 | IDR 230.00 | IDR 208.00 | 154.40M |
| 2026-07-17 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 214.00 | IDR 206.00 | 30.58M |
| 2026-07-16 | IDR 208.00 | +0.97% | IDR 210.00 | IDR 210.00 | IDR 200.00 | 61.26M |
| 2026-07-15 | IDR 206.00 | -3.74% | IDR 220.00 | IDR 220.00 | IDR 204.00 | 127.10M |
| 2026-07-14 | IDR 214.00 | -1.83% | IDR 220.00 | IDR 224.00 | IDR 214.00 | 56.34M |
| 2026-07-13 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 218.00 | IDR 210.00 | 45.50M |
| 2026-07-10 | IDR 216.00 | +1.89% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 49.68M |
| 2026-07-09 | IDR 212.00 | -6.19% | IDR 226.00 | IDR 228.00 | IDR 204.00 | 200.38M |
| 2026-07-08 | IDR 226.00 | -1.74% | IDR 246.00 | IDR 246.00 | IDR 224.00 | 25.32M |
| 2026-07-07 | IDR 230.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 226.00 | 20.87M |
| 2026-07-06 | IDR 230.00 | -0.86% | IDR 248.00 | IDR 248.00 | IDR 228.00 | 38.61M |
| 2026-07-03 | IDR 232.00 | -1.69% | IDR 226.00 | IDR 244.00 | IDR 226.00 | 43.75M |
| 2026-07-02 | IDR 236.00 | +4.42% | IDR 226.00 | IDR 240.00 | IDR 224.00 | 36.06M |
| 2026-07-01 | IDR 226.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 218.00 | 35.38M |
| 2026-06-30 | IDR 226.00 | -2.59% | IDR 232.00 | IDR 234.00 | IDR 220.00 | 54.81M |
| 2026-06-29 | IDR 232.00 | -0.85% | IDR 232.00 | IDR 238.00 | IDR 230.00 | 29.72M |
| 2026-06-26 | IDR 234.00 | -4.10% | IDR 246.00 | IDR 246.00 | IDR 228.00 | 48.15M |
| 2026-06-25 | IDR 244.00 | +6.09% | IDR 232.00 | IDR 250.00 | IDR 216.00 | 54.35M |
| 2026-06-24 | IDR 230.00 | -9.45% | IDR 252.00 | IDR 258.00 | IDR 230.00 | 91.16M |
| 2026-06-23 | IDR 254.00 | +1.60% | IDR 246.00 | IDR 260.00 | IDR 240.00 | 58.85M |
| 2026-06-22 | IDR 250.00 | -3.10% | IDR 260.00 | IDR 266.00 | IDR 246.00 | 60.84M |
| 2026-06-19 | IDR 258.00 | +2.38% | IDR 250.00 | IDR 266.00 | IDR 246.00 | 77.96M |
| 2026-06-18 | IDR 252.00 | -0.79% | IDR 256.00 | IDR 258.00 | IDR 240.00 | 61.31M |
| 2026-06-17 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 266.00 | IDR 240.00 | 107.38M |
| 2026-06-15 | IDR 254.00 | +0.79% | IDR 236.00 | IDR 272.00 | IDR 236.00 | 152.98M |
| 2026-06-12 | IDR 252.00 | +5.00% | IDR 242.00 | IDR 260.00 | IDR 242.00 | 152.96M |
| 2026-06-11 | IDR 240.00 | -3.23% | IDR 242.00 | IDR 260.00 | IDR 226.00 | 264.71M |
| 2026-06-10 | IDR 248.00 | +9.73% | IDR 226.00 | IDR 248.00 | IDR 220.00 | 332.24M |
| 2026-06-09 | IDR 226.00 | +9.71% | IDR 206.00 | IDR 226.00 | IDR 195.00 | 205.73M |
| 2026-06-08 | IDR 206.00 | -7.21% | IDR 222.00 | IDR 224.00 | IDR 200.00 | 385.28M |
| 2026-06-05 | IDR 222.00 | -9.76% | IDR 248.00 | IDR 260.00 | IDR 222.00 | 385.13M |
| 2026-06-04 | IDR 246.00 | -9.56% | IDR 272.00 | IDR 276.00 | IDR 246.00 | 358.35M |
| 2026-06-03 | IDR 272.00 | -9.93% | IDR 304.00 | IDR 310.00 | IDR 272.00 | 425.16M |
| 2026-06-02 | IDR 302.00 | -1.95% | IDR 308.00 | IDR 330.00 | IDR 300.00 | 266.86M |
| 2026-05-29 | IDR 308.00 | 0.00% | IDR 310.00 | IDR 326.00 | IDR 284.00 | 164.88M |
| 2026-05-28 | IDR 308.00 | 0.00% | IDR 308.00 | IDR 308.00 | IDR 308.00 | 0 |
| 2026-05-27 | IDR 308.00 | 0.00% | IDR 308.00 | IDR 308.00 | IDR 308.00 | 0 |
| 2026-05-26 | IDR 308.00 | -0.65% | IDR 310.00 | IDR 326.00 | IDR 280.00 | 441.47M |
| 2026-05-25 | IDR 310.00 | +9.93% | IDR 282.00 | IDR 310.00 | IDR 262.00 | 643.28M |
| 2026-05-22 | IDR 282.00 | -6.62% | IDR 300.00 | IDR 310.00 | IDR 272.00 | 701.30M |