PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia · Delayed Price · Currency is IDR 2,510.00
+10.00 (0.40%)
At close: Oct 30, 2025
IDX:PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,500.00 | 2,550.00 | 2,450.00 | 2,510.00 | 2,510.00 | 0.40% | 1,156,000 |
| Oct 29, 2025 | 2,480.00 | 2,540.00 | 2,430.00 | 2,500.00 | 2,500.00 | -0.79% | 1,677,000 |
| Oct 28, 2025 | 2,430.00 | 2,540.00 | 2,400.00 | 2,520.00 | 2,520.00 | 3.70% | 2,456,400 |
| Oct 27, 2025 | 2,560.00 | 2,800.00 | 2,310.00 | 2,430.00 | 2,430.00 | -5.08% | 7,799,000 |
| Oct 24, 2025 | 2,620.00 | 2,670.00 | 2,360.00 | 2,560.00 | 2,560.00 | -1.92% | 5,144,600 |
| Oct 23, 2025 | 2,810.00 | 2,850.00 | 2,560.00 | 2,610.00 | 2,610.00 | -6.79% | 10,472,200 |
| Oct 22, 2025 | 2,840.00 | 3,050.00 | 2,630.00 | 2,800.00 | 2,800.00 | -2.78% | 20,491,900 |
| Oct 21, 2025 | 2,700.00 | 2,880.00 | 2,360.00 | 2,880.00 | 2,880.00 | 9.92% | 58,287,600 |
| Oct 20, 2025 | 2,600.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 9.62% | 3,250,200 |
| Oct 17, 2025 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 9.63% | 2,789,900 |
| Oct 16, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 9.55% | 5,816,300 |
| Oct 15, 2025 | 1,815.00 | 1,990.00 | 1,750.00 | 1,990.00 | 1,990.00 | 9.94% | 9,204,400 |
| Oct 14, 2025 | 1,690.00 | 1,835.00 | 1,650.00 | 1,810.00 | 1,810.00 | 7.10% | 9,212,300 |
| Oct 13, 2025 | 1,740.00 | 1,780.00 | 1,650.00 | 1,690.00 | 1,690.00 | -3.43% | 4,129,600 |
| Oct 10, 2025 | 1,775.00 | 1,785.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.13% | 3,711,600 |
| Oct 9, 2025 | 1,820.00 | 1,840.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.28% | 2,746,100 |
| Oct 8, 2025 | 1,810.00 | 1,840.00 | 1,735.00 | 1,765.00 | 1,765.00 | -2.49% | 5,864,600 |
| Oct 7, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,810.00 | 1,810.00 | -4.23% | 6,508,900 |
| Oct 6, 2025 | 1,935.00 | 1,960.00 | 1,885.00 | 1,890.00 | 1,890.00 | -1.82% | 4,660,400 |
| Oct 3, 2025 | 1,975.00 | 1,995.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.77% | 3,626,100 |
| Oct 2, 2025 | 1,875.00 | 1,990.00 | 1,875.00 | 1,940.00 | 1,940.00 | 3.47% | 4,884,600 |
| Oct 1, 2025 | 1,895.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.53% | 3,044,400 |
| Sep 30, 2025 | 1,910.00 | 1,970.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.31% | 2,462,800 |
| Sep 29, 2025 | 1,900.00 | 1,980.00 | 1,840.00 | 1,910.00 | 1,910.00 | 0.79% | 3,728,500 |
| Sep 26, 2025 | 2,020.00 | 2,070.00 | 1,895.00 | 1,895.00 | 1,895.00 | -4.05% | 3,811,500 |
| Sep 25, 2025 | 1,935.00 | 2,110.00 | 1,900.00 | 1,975.00 | 1,975.00 | 1.80% | 9,341,100 |
| Sep 24, 2025 | 1,955.00 | 1,970.00 | 1,845.00 | 1,940.00 | 1,940.00 | -0.77% | 4,549,100 |
| Sep 23, 2025 | 2,020.00 | 2,060.00 | 1,935.00 | 1,955.00 | 1,955.00 | -3.22% | 5,339,600 |
| Sep 22, 2025 | 1,985.00 | 2,070.00 | 1,895.00 | 2,020.00 | 2,020.00 | 1.76% | 7,499,200 |
| Sep 19, 2025 | 1,805.00 | 1,985.00 | 1,735.00 | 1,985.00 | 1,985.00 | 9.97% | 10,331,900 |
| Sep 18, 2025 | 1,995.00 | 2,010.00 | 1,805.00 | 1,805.00 | 1,805.00 | -9.52% | 13,304,700 |
| Sep 17, 2025 | 2,110.00 | 2,110.00 | 1,960.00 | 1,995.00 | 1,995.00 | -4.09% | 8,506,300 |
| Sep 16, 2025 | 2,100.00 | 2,270.00 | 1,975.00 | 2,080.00 | 2,080.00 | 0.48% | 13,661,400 |
| Sep 15, 2025 | 2,260.00 | 2,320.00 | 2,040.00 | 2,070.00 | 2,070.00 | -8.41% | 31,489,400 |
| Sep 12, 2025 | 2,140.00 | 2,260.00 | 1,960.00 | 2,260.00 | 2,260.00 | 5.61% | 22,097,300 |
| Sep 11, 2025 | 2,370.00 | 2,370.00 | 2,140.00 | 2,140.00 | 2,140.00 | -9.70% | 19,384,600 |
| Sep 10, 2025 | 2,340.00 | 2,430.00 | 2,270.00 | 2,370.00 | 2,370.00 | 1.72% | 6,626,800 |
| Sep 9, 2025 | 2,440.00 | 2,440.00 | 2,220.00 | 2,330.00 | 2,330.00 | -5.28% | 12,457,600 |
| Sep 8, 2025 | 2,720.00 | 2,730.00 | 2,460.00 | 2,460.00 | 2,460.00 | -9.89% | 10,939,100 |
| Sep 4, 2025 | 2,930.00 | 3,010.00 | 2,720.00 | 2,730.00 | 2,730.00 | -5.86% | 11,574,600 |
| Sep 3, 2025 | 2,700.00 | 2,900.00 | 2,650.00 | 2,900.00 | 2,900.00 | 9.85% | 25,725,600 |
| Sep 2, 2025 | 2,410.00 | 2,640.00 | 2,400.00 | 2,640.00 | 2,640.00 | 10.00% | 10,403,900 |
| Sep 1, 2025 | 2,300.00 | 2,550.00 | 2,090.00 | 2,400.00 | 2,400.00 | 3.45% | 21,669,500 |
| Aug 29, 2025 | 2,500.00 | 2,510.00 | 2,260.00 | 2,320.00 | 2,320.00 | -7.20% | 9,996,500 |
| Aug 28, 2025 | 2,600.00 | 2,630.00 | 2,460.00 | 2,500.00 | 2,500.00 | -3.85% | 6,614,600 |
| Aug 27, 2025 | 2,680.00 | 2,680.00 | 2,460.00 | 2,600.00 | 2,600.00 | -2.99% | 11,167,200 |
| Aug 26, 2025 | 2,970.00 | 3,070.00 | 2,680.00 | 2,680.00 | 2,680.00 | -9.76% | 21,860,900 |
| Aug 25, 2025 | 2,860.00 | 3,140.00 | 2,670.00 | 2,970.00 | 2,970.00 | 0.34% | 45,791,200 |
| Aug 22, 2025 | 3,280.00 | 3,280.00 | 2,960.00 | 2,960.00 | 2,960.00 | -9.76% | 4,159,500 |
| Aug 21, 2025 | 3,620.00 | 3,620.00 | 3,280.00 | 3,280.00 | 3,280.00 | -9.89% | 4,558,500 |