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
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