Skip to main content
logo
PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,880.00
-5.00 (-0.27%)
At close: Dec 30, 2025

IDX:PACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20251,945.001,945.001,880.001,885.001,885.00-3.08%2,175,400
Dec 24, 20251,990.001,995.001,930.001,945.001,945.00-0.51%1,526,700
Dec 23, 20251,925.002,000.001,910.001,955.001,955.001.82%1,671,400
Dec 22, 20251,920.001,930.001,880.001,920.001,920.000.26%1,207,700
Dec 19, 20251,925.001,965.001,860.001,915.001,915.00-0.52%751,000
Dec 18, 20251,985.001,990.001,910.001,925.001,925.00-3.02%820,600
Dec 17, 20251,925.002,030.001,875.001,985.001,985.001.79%1,371,500
Dec 16, 20251,990.001,995.001,875.001,950.001,950.00-1.02%953,100
Dec 15, 20251,875.002,040.001,865.001,970.001,970.005.07%3,873,000
Dec 12, 20251,875.001,890.001,760.001,875.001,875.00-1,988,800
Dec 11, 20251,910.001,950.001,830.001,875.001,875.001.35%2,157,000
Dec 10, 20251,920.001,975.001,825.001,850.001,850.00-3.90%5,478,700
Dec 9, 20251,950.001,985.001,925.001,925.001,925.00-1.28%2,978,700
Dec 8, 20252,000.002,100.001,945.001,950.001,950.00-2.50%5,273,900
Dec 5, 20252,120.002,200.001,990.002,000.002,000.00-5.21%6,956,600
Dec 4, 20252,060.002,200.002,000.002,110.002,110.003.94%5,825,500
Dec 3, 20252,020.002,140.001,965.002,030.002,030.001.50%4,571,300
Dec 2, 20252,010.002,150.001,900.002,000.002,000.000.25%8,179,100
Dec 1, 20252,200.002,290.001,995.001,995.001,995.00-7.64%8,407,200
Nov 28, 20252,370.002,380.002,110.002,160.002,160.00-7.69%13,187,400
Nov 27, 20252,400.002,500.002,320.002,340.002,340.00-5.65%4,560,100
Nov 26, 20252,540.002,540.002,340.002,480.002,480.00-1.59%4,214,900
Nov 25, 20252,600.002,620.002,510.002,520.002,520.00-3.08%3,114,000
Nov 24, 20252,560.002,610.002,530.002,600.002,600.001.17%4,942,400
Nov 21, 20252,600.002,620.002,530.002,570.002,570.00-0.77%4,212,400
Nov 20, 20252,740.002,750.002,580.002,590.002,590.00-4.78%5,213,400
Nov 19, 20252,690.002,760.002,670.002,720.002,720.001.12%3,676,000
Nov 18, 20252,600.002,780.002,500.002,690.002,690.003.86%6,350,900
Nov 17, 20252,650.002,840.002,560.002,590.002,590.00-8,412,700
Nov 14, 20252,750.002,750.002,590.002,590.002,590.00-5.82%4,544,800
Nov 13, 20252,830.002,860.002,720.002,750.002,750.00-3.17%4,052,200
Nov 12, 20252,800.002,960.002,800.002,840.002,840.001.43%3,328,000
Nov 11, 20252,820.002,920.002,790.002,800.002,800.00-0.36%4,980,700
Nov 10, 20252,820.002,880.002,800.002,810.002,810.000.36%3,414,400
Nov 7, 20252,800.002,920.002,700.002,800.002,800.003.70%10,033,900
Nov 6, 20252,600.002,750.002,600.002,700.002,700.001.89%1,730,900
Nov 5, 20252,690.002,700.002,580.002,650.002,650.00-1.49%1,525,700
Nov 4, 20252,690.002,810.002,630.002,690.002,690.00-6,209,800
Nov 3, 20252,550.002,720.002,540.002,690.002,690.005.91%3,883,300
Oct 31, 20252,520.002,570.002,470.002,540.002,540.001.20%1,689,900
Oct 30, 20252,500.002,550.002,450.002,510.002,510.000.40%1,156,000
Oct 29, 20252,480.002,540.002,430.002,500.002,500.00-0.79%1,677,000
Oct 28, 20252,430.002,540.002,400.002,520.002,520.003.70%2,456,400
Oct 27, 20252,560.002,800.002,310.002,430.002,430.00-5.08%7,799,000
Oct 24, 20252,620.002,670.002,360.002,560.002,560.00-1.92%5,144,600
Oct 23, 20252,810.002,850.002,560.002,610.002,610.00-6.79%10,472,200
Oct 22, 20252,840.003,050.002,630.002,800.002,800.00-2.78%20,491,900
Oct 21, 20252,700.002,880.002,360.002,880.002,880.009.92%58,287,600
Oct 20, 20252,600.002,620.002,600.002,620.002,620.009.62%3,250,200
Oct 17, 20252,390.002,390.002,390.002,390.002,390.009.63%2,789,900