PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia · Delayed Price · Currency is IDR 220.00
+6.00 (2.80%)
At close: Jul 23, 2026
IDX:PACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 0.93% | 45,503,700 |
| Jul 10, 2026 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 1.89% | 49,680,900 |
| Jul 9, 2026 | 226.00 | 228.00 | 204.00 | 212.00 | 212.00 | -6.19% | 200,380,900 |
| Jul 8, 2026 | 246.00 | 246.00 | 224.00 | 226.00 | 226.00 | -1.74% | 25,423,700 |
| Jul 7, 2026 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | - | 20,866,300 |
| Jul 6, 2026 | 248.00 | 248.00 | 228.00 | 230.00 | 230.00 | -0.86% | 38,611,800 |
| Jul 3, 2026 | 226.00 | 244.00 | 226.00 | 232.00 | 232.00 | -1.69% | 43,753,300 |
| Jul 2, 2026 | 226.00 | 240.00 | 224.00 | 236.00 | 236.00 | 4.42% | 36,064,400 |
| Jul 1, 2026 | 248.00 | 248.00 | 218.00 | 226.00 | 226.00 | - | 35,375,400 |
| Jun 30, 2026 | 232.00 | 234.00 | 220.00 | 226.00 | 226.00 | -2.59% | 54,811,800 |
| Jun 29, 2026 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 29,724,400 |
| Jun 26, 2026 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | -4.10% | 48,146,900 |
| Jun 25, 2026 | 232.00 | 250.00 | 216.00 | 244.00 | 244.00 | 6.09% | 54,345,600 |
| Jun 24, 2026 | 252.00 | 258.00 | 230.00 | 230.00 | 230.00 | -9.45% | 91,156,700 |
| Jun 23, 2026 | 246.00 | 260.00 | 240.00 | 254.00 | 254.00 | 1.60% | 58,847,700 |
| Jun 22, 2026 | 260.00 | 266.00 | 246.00 | 250.00 | 250.00 | -3.10% | 60,841,300 |
| Jun 19, 2026 | 250.00 | 266.00 | 246.00 | 258.00 | 258.00 | 2.38% | 77,956,000 |
| Jun 18, 2026 | 256.00 | 258.00 | 240.00 | 252.00 | 252.00 | -0.79% | 61,309,400 |
| Jun 17, 2026 | 256.00 | 266.00 | 240.00 | 254.00 | 254.00 | - | 107,375,300 |
| Jun 15, 2026 | 236.00 | 272.00 | 236.00 | 254.00 | 254.00 | 0.79% | 152,983,400 |
| Jun 12, 2026 | 242.00 | 260.00 | 242.00 | 252.00 | 252.00 | 5.00% | 152,958,800 |
| Jun 11, 2026 | 242.00 | 260.00 | 226.00 | 240.00 | 240.00 | -3.23% | 267,120,100 |
| Jun 10, 2026 | 226.00 | 248.00 | 220.00 | 248.00 | 248.00 | 9.73% | 332,243,400 |
| Jun 9, 2026 | 206.00 | 226.00 | 195.00 | 226.00 | 226.00 | 9.71% | 205,731,500 |
| Jun 8, 2026 | 222.00 | 224.00 | 200.00 | 206.00 | 206.00 | -7.21% | 385,282,600 |
| Jun 5, 2026 | 248.00 | 260.00 | 222.00 | 222.00 | 222.00 | -9.76% | 385,128,100 |
| Jun 4, 2026 | 272.00 | 276.00 | 246.00 | 246.00 | 246.00 | -9.56% | 358,349,800 |
| Jun 3, 2026 | 304.00 | 310.00 | 272.00 | 272.00 | 272.00 | -9.93% | 425,156,400 |
| Jun 2, 2026 | 308.00 | 330.00 | 300.00 | 302.00 | 302.00 | -1.95% | 266,856,300 |
| May 29, 2026 | 310.00 | 326.00 | 284.00 | 308.00 | 308.00 | - | 165,262,600 |
| May 26, 2026 | 310.00 | 326.00 | 280.00 | 308.00 | 308.00 | -0.65% | 441,470,800 |
| May 25, 2026 | 282.00 | 310.00 | 262.00 | 310.00 | 310.00 | 9.93% | 643,275,400 |
| 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 |