PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia · Delayed Price · Currency is IDR 193.00
-7.00 (-3.50%)
At close: Feb 27, 2026
IDX:PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 198.00 | 202.00 | 188.00 | 194.00 | - | -3.00% | 32,022,300 |
| Feb 26, 2026 | 206.00 | 210.00 | 190.00 | 200.00 | 200.00 | -2.91% | 73,136,800 |
| Feb 25, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | - | 40,430,100 |
| Feb 24, 2026 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | -1.90% | 49,477,100 |
| Feb 23, 2026 | 210.00 | 220.00 | 204.00 | 210.00 | 210.00 | - | 119,129,900 |
| Feb 20, 2026 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | -3.67% | 59,405,600 |
| Feb 19, 2026 | 230.00 | 238.00 | 216.00 | 218.00 | 218.00 | -2.68% | 121,716,000 |
| Feb 18, 2026 | 204.00 | 224.00 | 197.00 | 224.00 | 224.00 | 9.80% | 258,697,200 |
| Feb 13, 2026 | 218.00 | 228.00 | 198.00 | 204.00 | 204.00 | -6.42% | 195,953,400 |
| Feb 12, 2026 | 250.00 | 250.00 | 218.00 | 218.00 | 218.00 | -9.92% | 422,409,000 |
| Feb 11, 2026 | 270.00 | 270.00 | 230.00 | 242.00 | 242.00 | -1.63% | 984,833,500 |
| Feb 10, 2026 | 202.00 | 246.00 | 202.00 | 246.00 | 246.00 | 9.82% | 465,997,000 |
| Feb 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -9.68% | 7,723,700 |
| Feb 6, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -9.49% | 10,354,100 |
| Feb 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -9.87% | 3,776,100 |
| Feb 4, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -9.52% | 3,001,400 |
| 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 |