PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
3,820.00
-70.00 (-1.80%)
At close: Aug 7, 2025, 3:30 PM WIB
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,900.00 | 3,990.00 | 3,750.00 | 3,840.00 | - | -1.29% | 5,536,700 |
Aug 6, 2025 | 3,990.00 | 4,050.00 | 3,860.00 | 3,890.00 | - | -2.51% | 3,607,700 |
Aug 5, 2025 | 4,150.00 | 4,340.00 | 3,950.00 | 3,990.00 | - | -3.86% | 4,824,200 |
Aug 4, 2025 | 3,870.00 | 4,260.00 | 3,800.00 | 4,150.00 | - | 6.96% | 14,515,400 |
Aug 1, 2025 | 4,100.00 | 4,120.00 | 3,810.00 | 3,880.00 | - | 3.47% | 11,412,100 |
Jul 31, 2025 | 3,690.00 | 3,780.00 | 3,650.00 | 3,750.00 | - | 2.18% | 3,531,200 |
Jul 30, 2025 | 3,710.00 | 3,780.00 | 3,660.00 | 3,670.00 | - | -1.08% | 2,071,400 |
Jul 29, 2025 | 3,730.00 | 3,810.00 | 3,630.00 | 3,710.00 | - | -0.54% | 3,261,600 |
Jul 28, 2025 | 4,010.00 | 4,200.00 | 3,720.00 | 3,730.00 | - | -3.87% | 8,009,300 |
Jul 25, 2025 | 3,680.00 | 3,950.00 | 3,620.00 | 3,880.00 | - | 5.43% | 6,717,400 |
Jul 24, 2025 | 3,670.00 | 3,750.00 | 3,640.00 | 3,680.00 | - | 0.55% | 2,528,300 |
Jul 23, 2025 | 3,750.00 | 3,750.00 | 3,560.00 | 3,660.00 | - | -1.08% | 5,180,100 |
Jul 22, 2025 | 3,800.00 | 3,850.00 | 3,660.00 | 3,700.00 | - | -2.12% | 5,920,600 |
Jul 21, 2025 | 3,950.00 | 3,950.00 | 3,700.00 | 3,780.00 | - | -3.08% | 4,349,300 |
Jul 18, 2025 | 3,700.00 | 3,910.00 | 3,650.00 | 3,900.00 | - | 7.44% | 4,664,000 |
Jul 17, 2025 | 3,710.00 | 3,790.00 | 3,600.00 | 3,630.00 | - | -2.16% | 4,301,600 |
Jul 16, 2025 | 3,900.00 | 3,950.00 | 3,650.00 | 3,710.00 | - | -4.87% | 5,148,600 |
Jul 15, 2025 | 3,920.00 | 4,000.00 | 3,550.00 | 3,900.00 | - | 0.78% | 8,311,400 |
Jul 14, 2025 | 4,200.00 | 4,650.00 | 3,870.00 | 3,870.00 | - | -10.00% | 17,848,400 |
Jul 11, 2025 | 3,930.00 | 4,300.00 | 3,920.00 | 4,300.00 | - | 9.97% | 4,660,200 |
Jul 10, 2025 | 3,570.00 | 3,910.00 | 3,570.00 | 3,910.00 | - | 9.83% | 8,932,100 |
Jul 9, 2025 | 3,300.00 | 3,560.00 | 3,130.00 | 3,560.00 | - | 9.88% | 4,494,900 |
Jul 8, 2025 | 3,590.00 | 3,590.00 | 3,240.00 | 3,240.00 | - | -10.00% | 5,509,600 |
Jul 7, 2025 | 3,620.00 | 3,620.00 | 3,600.00 | 3,600.00 | - | 1.69% | 2,022,900 |
Jul 4, 2025 | 3,650.00 | 3,650.00 | 3,500.00 | 3,540.00 | - | -8.53% | 6,743,700 |
Jul 3, 2025 | 3,900.00 | 3,970.00 | 3,870.00 | 3,870.00 | - | 6.32% | 9,494,500 |
Jul 2, 2025 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | - | -9.90% | 525,400 |
Jul 1, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | -9.82% | 314,400 |
Jun 30, 2025 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | -9.86% | 2,043,100 |
Jun 26, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 25, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 24, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 23, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 20, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 19, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 18, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 17, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - | - |
Jun 16, 2025 | 4,550.00 | 4,970.00 | 4,550.00 | 4,970.00 | - | 9.96% | 20,252,200 |
Jun 13, 2025 | 4,520.00 | 4,520.00 | 4,320.00 | 4,520.00 | - | 9.98% | 17,138,800 |
Jun 12, 2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | - | - |
Jun 11, 2025 | 3,900.00 | 4,110.00 | 3,900.00 | 4,110.00 | - | 9.89% | 1,685,500 |
Jun 10, 2025 | 3,700.00 | 3,740.00 | 3,670.00 | 3,740.00 | - | 10.00% | 2,722,800 |
Jun 5, 2025 | 3,400.00 | 3,480.00 | 3,010.00 | 3,400.00 | - | 1.80% | 19,863,800 |
Jun 4, 2025 | 3,320.00 | 3,510.00 | 3,260.00 | 3,340.00 | - | 0.60% | 19,745,000 |
Jun 3, 2025 | 3,320.00 | 3,320.00 | 2,950.00 | 3,320.00 | - | 9.93% | 25,212,200 |
Jun 2, 2025 | 2,780.00 | 3,020.00 | 2,770.00 | 3,020.00 | - | 9.82% | 26,168,900 |
May 28, 2025 | 2,500.00 | 2,750.00 | 2,400.00 | 2,750.00 | - | 10.00% | 18,570,200 |
May 27, 2025 | 2,290.00 | 2,500.00 | 2,250.00 | 2,500.00 | - | 8.70% | 6,415,800 |
May 26, 2025 | 2,500.00 | 2,500.00 | 2,280.00 | 2,300.00 | - | -6.88% | 10,130,700 |
May 23, 2025 | 2,290.00 | 2,470.00 | 2,260.00 | 2,470.00 | - | 9.78% | 10,748,900 |