PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia · Delayed Price · Currency is IDR 282.00
-20.00 (-6.62%)
At close: May 22, 2026
IDX:PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 300.00 | 310.00 | 272.00 | 282.00 | 282.00 | -6.62% | 701,297,300 |
| May 21, 2026 | 304.00 | 318.00 | 302.00 | 302.00 | 302.00 | -9.58% | 278,026,300 |
| May 20, 2026 | 380.00 | 406.00 | 334.00 | 334.00 | 334.00 | -9.73% | 690,444,100 |
| May 19, 2026 | 374.00 | 376.00 | 312.00 | 370.00 | 370.00 | 8.19% | 1,439,636,000 |
| May 18, 2026 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 9.62% | 119,878,000 |
| May 13, 2026 | 290.00 | 312.00 | 276.00 | 312.00 | 312.00 | 9.86% | 645,961,500 |
| May 12, 2026 | 296.00 | 302.00 | 260.00 | 284.00 | 284.00 | 2.90% | 340,590,700 |
| May 11, 2026 | 252.00 | 276.00 | 246.00 | 276.00 | 276.00 | 9.52% | 400,364,300 |
| May 8, 2026 | 254.00 | 272.00 | 244.00 | 252.00 | 252.00 | -0.79% | 219,212,600 |
| May 7, 2026 | 258.00 | 272.00 | 244.00 | 254.00 | 254.00 | - | 204,638,100 |
| May 6, 2026 | 230.00 | 254.00 | 228.00 | 254.00 | 254.00 | 9.48% | 298,685,600 |
| May 5, 2026 | 250.00 | 256.00 | 224.00 | 232.00 | 232.00 | -0.85% | 266,066,900 |
| May 4, 2026 | 216.00 | 234.00 | 216.00 | 234.00 | 234.00 | 9.35% | 50,031,900 |
| Apr 30, 2026 | 230.00 | 234.00 | 210.00 | 214.00 | 214.00 | -6.96% | 182,644,300 |
| Apr 29, 2026 | 240.00 | 248.00 | 228.00 | 230.00 | 230.00 | -4.17% | 115,659,200 |
| Apr 28, 2026 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 1.69% | 108,540,500 |
| Apr 27, 2026 | 244.00 | 250.00 | 222.00 | 236.00 | 236.00 | -3.28% | 226,904,700 |
| Apr 24, 2026 | 262.00 | 266.00 | 244.00 | 244.00 | 244.00 | -9.63% | 544,037,100 |
| Apr 23, 2026 | 298.00 | 300.00 | 270.00 | 270.00 | 270.00 | -9.40% | 324,494,600 |
| Apr 22, 2026 | 304.00 | 316.00 | 286.00 | 298.00 | 298.00 | -1.97% | 203,615,700 |
| Apr 21, 2026 | 282.00 | 304.00 | 274.00 | 304.00 | 304.00 | 7.80% | 516,913,300 |
| Apr 20, 2026 | 300.00 | 326.00 | 270.00 | 282.00 | 282.00 | -5.37% | 1,449,211,000 |
| Apr 17, 2026 | 290.00 | 298.00 | 246.00 | 298.00 | 298.00 | 9.56% | 1,287,503,000 |
| Apr 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 9.68% | 41,128,600 |
| Apr 15, 2026 | 236.00 | 248.00 | 234.00 | 248.00 | 248.00 | 9.73% | 75,570,900 |
| Apr 14, 2026 | 226.00 | 226.00 | 202.00 | 226.00 | 226.00 | 9.71% | 279,411,400 |
| Apr 13, 2026 | 190.00 | 206.00 | 185.00 | 206.00 | 206.00 | 8.99% | 129,331,200 |
| Apr 10, 2026 | 175.00 | 189.00 | 172.00 | 189.00 | 189.00 | 9.88% | 129,230,300 |
| Apr 9, 2026 | 173.00 | 173.00 | 166.00 | 172.00 | 172.00 | -0.58% | 40,344,500 |
| Apr 8, 2026 | 170.00 | 176.00 | 160.00 | 173.00 | 173.00 | 7.45% | 71,241,200 |
| Apr 7, 2026 | 170.00 | 170.00 | 160.00 | 161.00 | 161.00 | -2.42% | 22,743,400 |
| Apr 6, 2026 | 170.00 | 173.00 | 163.00 | 165.00 | 165.00 | -2.94% | 28,395,100 |
| Apr 2, 2026 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | - | 12,254,800 |
| Apr 1, 2026 | 178.00 | 187.00 | 167.00 | 170.00 | 170.00 | -4.49% | 82,079,900 |
| Mar 31, 2026 | 181.00 | 190.00 | 173.00 | 178.00 | 178.00 | -0.56% | 78,071,300 |
| Mar 30, 2026 | 176.00 | 180.00 | 162.00 | 179.00 | 179.00 | 1.13% | 24,973,500 |
| Mar 27, 2026 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | -1.67% | 18,259,700 |
| Mar 26, 2026 | 187.00 | 195.00 | 175.00 | 180.00 | 180.00 | -3.74% | 33,061,400 |
| Mar 25, 2026 | 170.00 | 187.00 | 165.00 | 187.00 | 187.00 | 10.00% | 79,490,400 |
| Mar 17, 2026 | 172.00 | 189.00 | 165.00 | 170.00 | 170.00 | -1.16% | 121,938,100 |
| Mar 16, 2026 | 172.00 | 186.00 | 155.00 | 172.00 | 172.00 | - | 68,885,300 |
| Mar 13, 2026 | 210.00 | 210.00 | 172.00 | 172.00 | 172.00 | -9.95% | 173,106,700 |
| Mar 12, 2026 | 191.00 | 191.00 | 188.00 | 191.00 | 191.00 | 9.77% | 16,857,100 |
| Mar 11, 2026 | 172.00 | 174.00 | 160.00 | 174.00 | 174.00 | 9.43% | 25,672,100 |
| Mar 10, 2026 | 145.00 | 159.00 | 143.00 | 159.00 | 159.00 | 9.66% | 61,761,100 |
| Mar 9, 2026 | 151.00 | 155.00 | 145.00 | 145.00 | 145.00 | -9.94% | 99,061,200 |
| Mar 6, 2026 | 170.00 | 172.00 | 159.00 | 161.00 | 161.00 | -5.85% | 32,230,100 |
| Mar 5, 2026 | 168.00 | 178.00 | 168.00 | 171.00 | 171.00 | 1.79% | 27,257,500 |
| Mar 4, 2026 | 188.00 | 190.00 | 166.00 | 168.00 | 168.00 | -8.70% | 82,892,900 |
| Mar 3, 2026 | 170.00 | 193.00 | 170.00 | 184.00 | 184.00 | 3.95% | 61,467,200 |