Skip to main content
PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,895.00
-80.00 (-4.05%)
At close: Sep 26, 2025

IDX:PACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,020.002,070.001,895.001,895.001,895.00-4.05%3,811,500
Sep 25, 20251,935.002,110.001,900.001,975.001,975.001.80%9,341,100
Sep 24, 20251,955.001,970.001,845.001,940.001,940.00-0.77%4,549,100
Sep 23, 20252,020.002,060.001,935.001,955.001,955.00-3.22%5,339,600
Sep 22, 20251,985.002,070.001,895.002,020.002,020.001.76%7,499,200
Sep 19, 20251,805.001,985.001,735.001,985.001,985.009.97%10,331,900
Sep 18, 20251,995.002,010.001,805.001,805.001,805.00-9.52%13,304,700
Sep 17, 20252,110.002,110.001,960.001,995.001,995.00-4.09%8,506,300
Sep 16, 20252,100.002,270.001,975.002,080.002,080.000.48%13,661,400
Sep 15, 20252,260.002,320.002,040.002,070.002,070.00-8.41%31,489,400
Sep 12, 20252,140.002,260.001,960.002,260.002,260.005.61%22,097,300
Sep 11, 20252,370.002,370.002,140.002,140.002,140.00-9.70%19,384,600
Sep 10, 20252,340.002,430.002,270.002,370.002,370.001.72%6,626,800
Sep 9, 20252,440.002,440.002,220.002,330.002,330.00-5.28%12,457,600
Sep 8, 20252,720.002,730.002,460.002,460.002,460.00-9.89%10,939,100
Sep 4, 20252,930.003,010.002,720.002,730.002,730.00-5.86%11,574,600
Sep 3, 20252,700.002,900.002,650.002,900.002,900.009.85%25,725,600
Sep 2, 20252,410.002,640.002,400.002,640.002,640.0010.00%10,403,900
Sep 1, 20252,300.002,550.002,090.002,400.002,400.003.45%21,669,500
Aug 29, 20252,500.002,510.002,260.002,320.002,320.00-7.20%9,996,500
Aug 28, 20252,600.002,630.002,460.002,500.002,500.00-3.85%6,614,600
Aug 27, 20252,680.002,680.002,460.002,600.002,600.00-2.99%11,167,200
Aug 26, 20252,970.003,070.002,680.002,680.002,680.00-9.76%21,860,900
Aug 25, 20252,860.003,140.002,670.002,970.002,970.000.34%45,791,200
Aug 22, 20253,280.003,280.002,960.002,960.002,960.00-9.76%4,159,500
Aug 21, 20253,620.003,620.003,280.003,280.003,280.00-9.89%4,558,500
Aug 20, 20254,000.004,400.003,640.003,640.003,640.00-9.90%27,557,400
Aug 19, 20253,820.004,160.003,800.004,040.004,040.005.48%8,679,600
Aug 15, 20253,940.003,950.003,830.003,830.003,830.00-2.79%2,643,000
Aug 14, 20253,940.004,020.003,870.003,940.003,940.000.25%2,593,300
Aug 13, 20253,930.004,020.003,860.003,930.003,930.00-5,095,700
Aug 12, 20253,840.003,960.003,800.003,930.003,930.002.34%3,816,500
Aug 11, 20253,890.003,900.003,820.003,840.003,840.00-0.26%1,660,800
Aug 8, 20253,840.003,900.003,710.003,850.003,850.000.26%3,625,300
Aug 7, 20253,900.003,990.003,750.003,840.003,840.00-1.29%5,536,700
Aug 6, 20253,990.004,050.003,860.003,890.003,890.00-2.51%3,607,700
Aug 5, 20254,150.004,340.003,950.003,990.003,990.00-3.86%4,824,200
Aug 4, 20253,870.004,260.003,800.004,150.004,150.006.96%14,515,400
Aug 1, 20254,100.004,120.003,810.003,880.003,880.003.47%11,412,100
Jul 31, 20253,690.003,780.003,650.003,750.003,750.002.18%3,531,200
Jul 30, 20253,710.003,780.003,660.003,670.003,670.00-1.08%2,071,400
Jul 29, 20253,730.003,810.003,630.003,710.003,710.00-0.54%3,261,600
Jul 28, 20254,010.004,200.003,720.003,730.003,730.00-3.87%8,009,300
Jul 25, 20253,680.003,950.003,620.003,880.003,880.005.43%6,717,400
Jul 24, 20253,670.003,750.003,640.003,680.003,680.000.55%2,528,300
Jul 23, 20253,750.003,750.003,560.003,660.003,660.00-1.08%5,180,100
Jul 22, 20253,800.003,850.003,660.003,700.003,700.00-2.12%5,920,600
Jul 21, 20253,950.003,950.003,700.003,780.003,780.00-3.08%4,349,300
Jul 18, 20253,700.003,910.003,650.003,900.003,900.007.44%4,664,000
Jul 17, 20253,710.003,790.003,600.003,630.003,630.00-2.16%4,301,600