PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia · Delayed Price · Currency is IDR 444.00
-44.00 (-9.02%)
At close: Oct 12, 2026
IDX:PACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 490.00 | 505.00 | 440.00 | 444.00 | 444.00 | -9.02% | 425,393,600 |
| Oct 9, 2026 | 460.00 | 488.00 | 422.00 | 488.00 | 488.00 | 9.91% | 308,378,800 |
| Oct 8, 2026 | 468.00 | 478.00 | 430.00 | 444.00 | 444.00 | -5.13% | 230,889,200 |
| Oct 7, 2026 | 486.00 | 496.00 | 466.00 | 468.00 | 468.00 | -3.70% | 186,193,800 |
| Oct 6, 2026 | 500.00 | 515.00 | 472.00 | 486.00 | 486.00 | 3.40% | 432,363,600 |
| Oct 5, 2026 | 404.00 | 470.00 | 386.00 | 470.00 | 470.00 | 9.81% | 479,839,000 |
| Oct 2, 2026 | 432.00 | 464.00 | 428.00 | 428.00 | 428.00 | -9.70% | 167,793,500 |
| Oct 1, 2026 | 505.00 | 530.00 | 474.00 | 474.00 | 474.00 | -9.71% | 384,601,300 |
| Sep 30, 2026 | 478.00 | 570.00 | 478.00 | 525.00 | 525.00 | -0.94% | 626,689,700 |
| Sep 29, 2026 | 530.00 | 585.00 | 530.00 | 530.00 | 530.00 | -9.40% | 154,054,300 |
| Sep 28, 2026 | 640.00 | 650.00 | 585.00 | 585.00 | 585.00 | -9.30% | 342,902,300 |
| Sep 25, 2026 | 645.00 | 650.00 | 645.00 | 645.00 | 645.00 | 6.61% | 160,481,800 |
| Sep 24, 2026 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 8.04% | 182,531,800 |
| Sep 23, 2026 | 545.00 | 565.00 | 535.00 | 560.00 | 560.00 | - | 112,545,000 |
| Sep 22, 2026 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 9.80% | 290,917,700 |
| Sep 21, 2026 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | -9.73% | 195,503,800 |
| Sep 18, 2026 | 645.00 | 645.00 | 565.00 | 565.00 | 565.00 | -8.13% | 298,218,400 |
| Sep 17, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 504,038,700 |
| Aug 31, 2026 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 9.80% | 237,278,600 |
| Aug 28, 2026 | 480.00 | 510.00 | 470.00 | 510.00 | 510.00 | 9.44% | 538,475,000 |
| Aug 26, 2026 | 424.00 | 466.00 | 424.00 | 466.00 | 466.00 | 9.91% | 450,689,700 |
| Aug 24, 2026 | 400.00 | 424.00 | 380.00 | 424.00 | 424.00 | 9.84% | 580,208,800 |
| Aug 21, 2026 | 386.00 | 386.00 | 352.00 | 386.00 | 386.00 | 9.66% | 767,834,600 |
| Aug 20, 2026 | 332.00 | 352.00 | 332.00 | 352.00 | 352.00 | 10.00% | 95,075,200 |
| Aug 19, 2026 | 330.00 | 340.00 | 302.00 | 320.00 | 320.00 | -1.23% | 301,064,500 |
| Aug 18, 2026 | 300.00 | 324.00 | 300.00 | 324.00 | 324.00 | 9.46% | 437,396,300 |
| Aug 14, 2026 | 274.00 | 298.00 | 268.00 | 296.00 | 296.00 | 8.03% | 276,164,800 |
| Aug 13, 2026 | 276.00 | 280.00 | 256.00 | 274.00 | 274.00 | 1.48% | 168,285,900 |
| Aug 12, 2026 | 252.00 | 276.00 | 250.00 | 270.00 | 270.00 | 7.14% | 155,319,900 |
| Aug 11, 2026 | 256.00 | 262.00 | 246.00 | 252.00 | 252.00 | -1.56% | 125,767,800 |
| Aug 10, 2026 | 268.00 | 280.00 | 256.00 | 256.00 | 256.00 | -5.19% | 122,719,000 |
| Aug 7, 2026 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | - | 76,855,200 |
| Aug 6, 2026 | 288.00 | 288.00 | 260.00 | 270.00 | 270.00 | 1.50% | 239,853,900 |
| Aug 5, 2026 | 244.00 | 266.00 | 240.00 | 266.00 | 266.00 | 9.92% | 335,211,900 |
| Aug 4, 2026 | 232.00 | 244.00 | 232.00 | 242.00 | 242.00 | 2.54% | 60,021,200 |
| Aug 3, 2026 | 248.00 | 250.00 | 230.00 | 236.00 | 236.00 | -4.84% | 184,196,700 |
| Jul 31, 2026 | 226.00 | 248.00 | 224.00 | 248.00 | 248.00 | 9.73% | 275,994,200 |
| Jul 30, 2026 | 222.00 | 230.00 | 214.00 | 226.00 | 226.00 | 2.73% | 39,071,800 |
| Jul 29, 2026 | 226.00 | 232.00 | 216.00 | 220.00 | 220.00 | -2.65% | 62,456,000 |
| Jul 28, 2026 | 228.00 | 236.00 | 224.00 | 226.00 | 226.00 | 0.89% | 69,332,300 |
| Jul 27, 2026 | 236.00 | 238.00 | 224.00 | 224.00 | 224.00 | -4.27% | 98,718,700 |
| Jul 24, 2026 | 226.00 | 240.00 | 214.00 | 234.00 | 234.00 | 4.46% | 196,407,600 |
| Jul 23, 2026 | 218.00 | 232.00 | 214.00 | 224.00 | 224.00 | 4.67% | 157,209,200 |
| Jul 22, 2026 | 230.00 | 234.00 | 208.00 | 214.00 | 214.00 | -6.96% | 223,459,600 |
| Jul 21, 2026 | 230.00 | 250.00 | 218.00 | 230.00 | 230.00 | - | 195,833,800 |
| Jul 20, 2026 | 210.00 | 230.00 | 208.00 | 230.00 | 230.00 | 9.52% | 154,399,200 |
| Jul 17, 2026 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 30,584,500 |
| Jul 16, 2026 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 0.97% | 61,258,000 |
| Jul 15, 2026 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | -3.74% | 127,099,600 |
| Jul 14, 2026 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | -1.83% | 56,342,400 |