Skip to main content
logo
PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,480.00
-120.00 (-4.62%)
Last updated: Aug 28, 2025, 2:59 PM WIB

IDX:PACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,600.002,630.002,460.002,500.00--3.85%4,917,100
Aug 27, 20252,680.002,680.002,460.002,600.00--2.99%11,167,200
Aug 26, 20252,970.003,070.002,680.002,680.00--9.76%21,860,900
Aug 25, 20252,860.003,140.002,670.002,970.00-0.34%45,791,200
Aug 22, 20253,280.003,280.002,960.002,960.00--9.76%4,159,500
Aug 21, 20253,620.003,620.003,280.003,280.00--9.89%4,558,500
Aug 20, 20254,000.004,400.003,640.003,640.00--9.90%27,557,400
Aug 19, 20253,820.004,160.003,800.004,040.00-5.48%8,679,600
Aug 15, 20253,940.003,950.003,830.003,830.00--2.79%2,643,000
Aug 14, 20253,940.004,020.003,870.003,940.00-0.25%2,593,300
Aug 13, 20253,930.004,020.003,860.003,930.00--5,095,700
Aug 12, 20253,840.003,960.003,800.003,930.00-2.34%3,816,500
Aug 11, 20253,890.003,900.003,820.003,840.00--0.26%1,660,800
Aug 8, 20253,840.003,900.003,710.003,850.00-0.26%3,625,300
Aug 7, 20253,900.003,990.003,750.003,840.00--1.29%5,536,700
Aug 6, 20253,990.004,050.003,860.003,890.00--2.51%3,607,700
Aug 5, 20254,150.004,340.003,950.003,990.00--3.86%4,824,200
Aug 4, 20253,870.004,260.003,800.004,150.00-6.96%14,515,400
Aug 1, 20254,100.004,120.003,810.003,880.00-3.47%11,412,100
Jul 31, 20253,690.003,780.003,650.003,750.00-2.18%3,531,200
Jul 30, 20253,710.003,780.003,660.003,670.00--1.08%2,071,400
Jul 29, 20253,730.003,810.003,630.003,710.00--0.54%3,261,600
Jul 28, 20254,010.004,200.003,720.003,730.00--3.87%8,009,300
Jul 25, 20253,680.003,950.003,620.003,880.00-5.43%6,717,400
Jul 24, 20253,670.003,750.003,640.003,680.00-0.55%2,528,300
Jul 23, 20253,750.003,750.003,560.003,660.00--1.08%5,180,100
Jul 22, 20253,800.003,850.003,660.003,700.00--2.12%5,920,600
Jul 21, 20253,950.003,950.003,700.003,780.00--3.08%4,349,300
Jul 18, 20253,700.003,910.003,650.003,900.00-7.44%4,664,000
Jul 17, 20253,710.003,790.003,600.003,630.00--2.16%4,301,600
Jul 16, 20253,900.003,950.003,650.003,710.00--4.87%5,148,600
Jul 15, 20253,920.004,000.003,550.003,900.00-0.78%8,311,400
Jul 14, 20254,200.004,650.003,870.003,870.00--10.00%17,848,400
Jul 11, 20253,930.004,300.003,920.004,300.00-9.97%4,660,200
Jul 10, 20253,570.003,910.003,570.003,910.00-9.83%8,932,100
Jul 9, 20253,300.003,560.003,130.003,560.00-9.88%4,494,900
Jul 8, 20253,590.003,590.003,240.003,240.00--10.00%5,509,600
Jul 7, 20253,620.003,620.003,600.003,600.00-1.69%2,022,900
Jul 4, 20253,650.003,650.003,500.003,540.00--8.53%6,743,700
Jul 3, 20253,900.003,970.003,870.003,870.00-6.32%9,494,500
Jul 2, 20253,640.003,640.003,640.003,640.00--9.90%525,400
Jul 1, 20254,040.004,040.004,040.004,040.00--9.82%314,400
Jun 30, 20254,480.004,480.004,480.004,480.00--9.86%2,043,100
Jun 26, 20254,970.004,970.004,970.004,970.00---
Jun 25, 20254,970.004,970.004,970.004,970.00---
Jun 24, 20254,970.004,970.004,970.004,970.00---
Jun 23, 20254,970.004,970.004,970.004,970.00---
Jun 20, 20254,970.004,970.004,970.004,970.00---
Jun 19, 20254,970.004,970.004,970.004,970.00---
Jun 18, 20254,970.004,970.004,970.004,970.00---