Skip to main content
PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
-110.00 (-5.21%)
At close: Dec 5, 2025

IDX:PACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,120.002,200.001,990.002,000.002,000.00-5.21%6,956,600
Dec 4, 20252,060.002,200.002,000.002,110.002,110.003.94%5,825,500
Dec 3, 20252,020.002,140.001,965.002,030.002,030.001.50%4,571,300
Dec 2, 20252,010.002,150.001,900.002,000.002,000.000.25%8,179,100
Dec 1, 20252,200.002,290.001,995.001,995.001,995.00-7.64%8,407,200
Nov 28, 20252,370.002,380.002,110.002,160.002,160.00-7.69%13,187,400
Nov 27, 20252,400.002,500.002,320.002,340.002,340.00-5.65%4,560,100
Nov 26, 20252,540.002,540.002,340.002,480.002,480.00-1.59%4,214,900
Nov 25, 20252,600.002,620.002,510.002,520.002,520.00-3.08%3,114,000
Nov 24, 20252,560.002,610.002,530.002,600.002,600.001.17%4,942,400
Nov 21, 20252,600.002,620.002,530.002,570.002,570.00-0.77%4,212,400
Nov 20, 20252,740.002,750.002,580.002,590.002,590.00-4.78%5,213,400
Nov 19, 20252,690.002,760.002,670.002,720.002,720.001.12%3,676,000
Nov 18, 20252,600.002,780.002,500.002,690.002,690.003.86%6,350,900
Nov 17, 20252,650.002,840.002,560.002,590.002,590.00-8,412,700
Nov 14, 20252,750.002,750.002,590.002,590.002,590.00-5.82%4,544,800
Nov 13, 20252,830.002,860.002,720.002,750.002,750.00-3.17%4,052,200
Nov 12, 20252,800.002,960.002,800.002,840.002,840.001.43%3,328,000
Nov 11, 20252,820.002,920.002,790.002,800.002,800.00-0.36%4,980,700
Nov 10, 20252,820.002,880.002,800.002,810.002,810.000.36%3,414,400
Nov 7, 20252,800.002,920.002,700.002,800.002,800.003.70%10,033,900
Nov 6, 20252,600.002,750.002,600.002,700.002,700.001.89%1,730,900
Nov 5, 20252,690.002,700.002,580.002,650.002,650.00-1.49%1,525,700
Nov 4, 20252,690.002,810.002,630.002,690.002,690.00-6,209,800
Nov 3, 20252,550.002,720.002,540.002,690.002,690.005.91%3,883,300
Oct 31, 20252,520.002,570.002,470.002,540.002,540.001.20%1,689,900
Oct 30, 20252,500.002,550.002,450.002,510.002,510.000.40%1,156,000
Oct 29, 20252,480.002,540.002,430.002,500.002,500.00-0.79%1,677,000
Oct 28, 20252,430.002,540.002,400.002,520.002,520.003.70%2,456,400
Oct 27, 20252,560.002,800.002,310.002,430.002,430.00-5.08%7,799,000
Oct 24, 20252,620.002,670.002,360.002,560.002,560.00-1.92%5,144,600
Oct 23, 20252,810.002,850.002,560.002,610.002,610.00-6.79%10,472,200
Oct 22, 20252,840.003,050.002,630.002,800.002,800.00-2.78%20,491,900
Oct 21, 20252,700.002,880.002,360.002,880.002,880.009.92%58,287,600
Oct 20, 20252,600.002,620.002,600.002,620.002,620.009.62%3,250,200
Oct 17, 20252,390.002,390.002,390.002,390.002,390.009.63%2,789,900
Oct 16, 20252,180.002,180.002,180.002,180.002,180.009.55%5,816,300
Oct 15, 20251,815.001,990.001,750.001,990.001,990.009.94%9,204,400
Oct 14, 20251,690.001,835.001,650.001,810.001,810.007.10%9,212,300
Oct 13, 20251,740.001,780.001,650.001,690.001,690.00-3.43%4,129,600
Oct 10, 20251,775.001,785.001,740.001,750.001,750.00-1.13%3,711,600
Oct 9, 20251,820.001,840.001,750.001,770.001,770.000.28%2,746,100
Oct 8, 20251,810.001,840.001,735.001,765.001,765.00-2.49%5,864,600
Oct 7, 20251,900.001,900.001,800.001,810.001,810.00-4.23%6,508,900
Oct 6, 20251,935.001,960.001,885.001,890.001,890.00-1.82%4,660,400
Oct 3, 20251,975.001,995.001,900.001,925.001,925.00-0.77%3,626,100
Oct 2, 20251,875.001,990.001,875.001,940.001,940.003.47%4,884,600
Oct 1, 20251,895.001,930.001,875.001,875.001,875.00-0.53%3,044,400
Sep 30, 20251,910.001,970.001,880.001,885.001,885.00-1.31%2,462,800
Sep 29, 20251,900.001,980.001,840.001,910.001,910.000.79%3,728,500