PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia · Delayed Price · Currency is IDR 304.00
-32.00 (-9.52%)
At close: Feb 4, 2026
IDX:PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | - | -9.52% | 1,615,200 |
| Feb 3, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -9.68% | 2,999,200 |
| Feb 2, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -9.71% | 2,085,900 |
| Jan 30, 2026 | 456.00 | 456.00 | 412.00 | 412.00 | 412.00 | -9.65% | 6,017,300 |
| Jan 29, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -9.70% | 5,438,100 |
| Jan 28, 2026 | 560.00 | 560.00 | 505.00 | 505.00 | 505.00 | -9.82% | 2,518,200 |
| Jan 27, 2026 | 680.00 | 680.00 | 560.00 | 560.00 | 560.00 | -9.68% | 28,422,800 |
| Jan 26, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9.73% | 5,725,500 |
| Jan 23, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 9.71% | 3,694,600 |
| Jan 22, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9.11% | 2,053,000 |
| Jan 21, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 9.77% | 6,364,000 |
| Jan 20, 2026 | 430.00 | 430.00 | 396.00 | 430.00 | 430.00 | 9.69% | 51,186,100 |
| Jan 19, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 9.50% | 17,198,900 |
| Jan 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 9.82% | 9,750,000 |
| Jan 14, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 9.40% | 437,700 |
| Jan 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 11,200 |
| Jan 12, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -91.71% | 543,600 |
| Jan 9, 2026 | 3,200.00 | 3,280.00 | 3,050.00 | 3,280.00 | 3,280.00 | 9.70% | 18,773,800 |
| Jan 8, 2026 | 2,800.00 | 2,990.00 | 2,720.00 | 2,990.00 | 2,990.00 | 9.93% | 27,822,900 |
| Jan 7, 2026 | 2,720.00 | 2,720.00 | 2,520.00 | 2,720.00 | 2,720.00 | 9.68% | 21,460,900 |
| Jan 6, 2026 | 2,370.00 | 2,480.00 | 2,200.00 | 2,480.00 | 2,480.00 | 9.73% | 21,709,000 |
| Jan 5, 2026 | 2,070.00 | 2,260.00 | 2,070.00 | 2,260.00 | 2,260.00 | 9.71% | 2,358,300 |
| Jan 2, 2026 | 1,960.00 | 2,060.00 | 1,910.00 | 2,060.00 | 2,060.00 | 9.57% | 3,821,900 |
| Dec 30, 2025 | 1,885.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.27% | 1,217,500 |
| Dec 29, 2025 | 1,945.00 | 1,945.00 | 1,880.00 | 1,885.00 | 1,885.00 | -3.08% | 2,175,400 |
| Dec 24, 2025 | 1,990.00 | 1,995.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.51% | 1,526,700 |
| Dec 23, 2025 | 1,925.00 | 2,000.00 | 1,910.00 | 1,955.00 | 1,955.00 | 1.82% | 1,671,400 |
| Dec 22, 2025 | 1,920.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.26% | 1,207,700 |
| Dec 19, 2025 | 1,925.00 | 1,965.00 | 1,860.00 | 1,915.00 | 1,915.00 | -0.52% | 751,000 |
| Dec 18, 2025 | 1,985.00 | 1,990.00 | 1,910.00 | 1,925.00 | 1,925.00 | -3.02% | 820,600 |
| Dec 17, 2025 | 1,925.00 | 2,030.00 | 1,875.00 | 1,985.00 | 1,985.00 | 1.79% | 1,371,500 |
| Dec 16, 2025 | 1,990.00 | 1,995.00 | 1,875.00 | 1,950.00 | 1,950.00 | -1.02% | 953,100 |
| Dec 15, 2025 | 1,875.00 | 2,040.00 | 1,865.00 | 1,970.00 | 1,970.00 | 5.07% | 3,873,000 |
| Dec 12, 2025 | 1,875.00 | 1,890.00 | 1,760.00 | 1,875.00 | 1,875.00 | - | 1,988,800 |
| Dec 11, 2025 | 1,910.00 | 1,950.00 | 1,830.00 | 1,875.00 | 1,875.00 | 1.35% | 2,157,000 |
| Dec 10, 2025 | 1,920.00 | 1,975.00 | 1,825.00 | 1,850.00 | 1,850.00 | -3.90% | 5,478,700 |
| Dec 9, 2025 | 1,950.00 | 1,985.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.28% | 2,978,700 |
| Dec 8, 2025 | 2,000.00 | 2,100.00 | 1,945.00 | 1,950.00 | 1,950.00 | -2.50% | 5,273,900 |
| Dec 5, 2025 | 2,120.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | -5.21% | 6,956,600 |
| Dec 4, 2025 | 2,060.00 | 2,200.00 | 2,000.00 | 2,110.00 | 2,110.00 | 3.94% | 5,825,500 |
| Dec 3, 2025 | 2,020.00 | 2,140.00 | 1,965.00 | 2,030.00 | 2,030.00 | 1.50% | 4,571,300 |
| Dec 2, 2025 | 2,010.00 | 2,150.00 | 1,900.00 | 2,000.00 | 2,000.00 | 0.25% | 8,179,100 |
| Dec 1, 2025 | 2,200.00 | 2,290.00 | 1,995.00 | 1,995.00 | 1,995.00 | -7.64% | 8,407,200 |
| Nov 28, 2025 | 2,370.00 | 2,380.00 | 2,110.00 | 2,160.00 | 2,160.00 | -7.69% | 13,187,400 |
| Nov 27, 2025 | 2,400.00 | 2,500.00 | 2,320.00 | 2,340.00 | 2,340.00 | -5.65% | 4,560,100 |
| Nov 26, 2025 | 2,540.00 | 2,540.00 | 2,340.00 | 2,480.00 | 2,480.00 | -1.59% | 4,214,900 |
| Nov 25, 2025 | 2,600.00 | 2,620.00 | 2,510.00 | 2,520.00 | 2,520.00 | -3.08% | 3,114,000 |
| Nov 24, 2025 | 2,560.00 | 2,610.00 | 2,530.00 | 2,600.00 | 2,600.00 | 1.17% | 4,942,400 |
| Nov 21, 2025 | 2,600.00 | 2,620.00 | 2,530.00 | 2,570.00 | 2,570.00 | -0.77% | 4,212,400 |
| Nov 20, 2025 | 2,740.00 | 2,750.00 | 2,580.00 | 2,590.00 | 2,590.00 | -4.78% | 5,213,400 |