PT Abadi Nusantara Hijau Investama Tbk(ID:PACK)
310.00+8.00 (+2.65%)
ID:PACK
PT Abadi Nusantara Hijau Investama Tbk historical prices
310.00
At close:+8.00 (+2.65%)
PT Abadi Nusantara Hijau Investama Tbk (PACK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 302.00 | 328.00 | 292.00 | 310.00 | 310.00 | +2.65% | 305,404,719 | 1.25 |
| Nov 10, 2026 | 278.00 | 302.00 | 278.00 | 302.00 | 302.00 | +4.86% | 310,349,094 | 1.28 |
| Nov 09, 2026 | 288.00 | 312.00 | 270.00 | 276.00 | 276.00 | -4.17% | 312,428,906 | 1.31 |
| Nov 06, 2026 | 294.00 | 294.00 | 270.00 | 288.00 | 288.00 | -1.37% | 160,221,703 | 0.67 |
| Nov 05, 2026 | 300.00 | 320.00 | 286.00 | 292.00 | 292.00 | -1.35% | 258,251,812 | 1.09 |
| Nov 04, 2026 | 300.00 | 306.00 | 278.00 | 296.00 | 296.00 | -3.90% | 408,574,312 | 1.77 |
| Nov 03, 2026 | 376.00 | 376.00 | 308.00 | 308.00 | 308.00 | -9.94% | 361,592,500 | 1.58 |
| Nov 02, 2026 | 312.00 | 342.00 | 300.00 | 342.00 | 342.00 | +9.62% | 354,689,594 | 1.55 |
| Oct 30, 2026 | 330.00 | 334.00 | 308.00 | 312.00 | 312.00 | -8.77% | 258,480,400 | 1.15 |
| Oct 29, 2026 | 382.00 | 390.00 | 342.00 | 342.00 | 342.00 | -9.52% | 234,529,900 | 1.04 |
| Oct 28, 2026 | 394.00 | 402.00 | 358.00 | 378.00 | 378.00 | -4.55% | 264,988,200 | 1.18 |
| Oct 27, 2026 | 430.00 | 430.00 | 384.00 | 396.00 | 396.00 | -3.88% | 292,339,100 | 1.32 |
| Oct 26, 2026 | 430.00 | 444.00 | 408.00 | 412.00 | 412.00 | +1.98% | 665,896,000 | 3.15 |
| Oct 23, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | +9.78% | 44,226,700 | 0.21 |
| Oct 22, 2026 | 320.00 | 368.00 | 304.00 | 368.00 | 368.00 | +9.52% | 144,097,100 | 0.68 |
| Oct 21, 2026 | 352.00 | 352.00 | 300.00 | 336.00 | 336.00 | +1.20% | 386,924,400 | 1.86 |
| Oct 20, 2026 | 292.00 | 342.00 | 292.00 | 332.00 | 332.00 | +2.47% | 703,008,600 | 3.52 |
| Oct 19, 2026 | 350.00 | 350.00 | 324.00 | 324.00 | 324.00 | -10.00% | 9,934,200 | 0.05 |
| Oct 16, 2026 | 396.00 | 396.00 | 360.00 | 360.00 | 360.00 | -9.55% | 29,307,400 | 0.14 |
| Oct 15, 2026 | 438.00 | 458.00 | 396.00 | 398.00 | 398.00 | -9.13% | 413,659,300 | 2.05 |
| Oct 14, 2026 | 434.00 | 446.00 | 414.00 | 438.00 | 438.00 | +3.30% | 223,764,400 | 1.13 |
| Oct 13, 2026 | 434.00 | 452.00 | 400.00 | 424.00 | 424.00 | -3.64% | 317,503,200 | 1.63 |
| Oct 12, 2026 | 490.00 | 505.00 | 440.00 | 440.00 | 440.00 | -9.84% | 463,359,300 | 2.45 |
| Oct 09, 2026 | 460.00 | 488.00 | 422.00 | 488.00 | 488.00 | +9.91% | 308,378,800 | 1.67 |
| Oct 08, 2026 | 468.00 | 478.00 | 430.00 | 444.00 | 444.00 | -5.13% | 230,889,200 | 1.27 |
| Oct 07, 2026 | 486.00 | 496.00 | 466.00 | 468.00 | 468.00 | -3.70% | 186,193,800 | 1.04 |
| Oct 06, 2026 | 500.00 | 515.00 | 472.00 | 486.00 | 486.00 | +3.40% | 432,363,600 | 2.45 |
| Oct 05, 2026 | 404.00 | 470.00 | 386.00 | 470.00 | 470.00 | +9.81% | 479,839,000 | 2.84 |
| Oct 02, 2026 | 432.00 | 464.00 | 428.00 | 428.00 | 428.00 | -9.70% | 167,793,500 | 1.01 |
| Oct 01, 2026 | 505.00 | 530.00 | 474.00 | 474.00 | 474.00 | -9.71% | 384,601,300 | 2.39 |
| Sep 30, 2026 | 478.00 | 570.00 | 478.00 | 525.00 | 525.00 | -0.94% | 626,689,700 | 4.13 |
| Sep 29, 2026 | 530.00 | 585.00 | 530.00 | 530.00 | 530.00 | -9.40% | 154,054,300 | 1.03 |
| Sep 28, 2026 | 640.00 | 650.00 | 585.00 | 585.00 | 585.00 | -9.30% | 342,902,300 | 2.36 |
| Sep 25, 2026 | 645.00 | 650.00 | 645.00 | 645.00 | 645.00 | +6.61% | 160,484,500 | 1.12 |
| Sep 24, 2026 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | +8.04% | 182,531,800 | 1.29 |
| Sep 23, 2026 | 545.00 | 565.00 | 535.00 | 560.00 | 560.00 | 0.00% | 112,545,000 | 0.80 |
| Sep 22, 2026 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | +9.80% | 290,928,300 | 2.14 |
| Sep 21, 2026 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | -9.73% | 195,503,800 | 1.45 |
| Sep 18, 2026 | 645.00 | 645.00 | 565.00 | 565.00 | 565.00 | -8.13% | 298,218,400 | 2.28 |
| Sep 17, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | +9.82% | 504,038,700 | 4.07 |
| Sep 16, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 0.00% | 0 | 0.00 |
