Skip to main content
PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
161.00
-10.00 (-5.85%)
At close: Mar 6, 2026

IDX:PACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026170.00172.00159.00161.00161.00-5.85%32,230,100
Mar 5, 2026168.00178.00168.00171.00171.001.79%27,257,500
Mar 4, 2026188.00190.00166.00168.00168.00-8.70%82,892,900
Mar 3, 2026170.00193.00170.00184.00184.003.95%61,467,200
Mar 2, 2026188.00188.00174.00177.00177.00-8.29%88,614,900
Feb 27, 2026198.00202.00188.00193.00193.00-3.50%48,053,700
Feb 26, 2026206.00210.00190.00200.00200.00-2.91%73,136,800
Feb 25, 2026208.00212.00204.00206.00206.00-40,430,100
Feb 24, 2026218.00220.00206.00206.00206.00-1.90%49,477,100
Feb 23, 2026210.00220.00204.00210.00210.00-119,129,900
Feb 20, 2026218.00220.00206.00210.00210.00-3.67%59,405,600
Feb 19, 2026230.00238.00216.00218.00218.00-2.68%121,716,000
Feb 18, 2026204.00224.00197.00224.00224.009.80%258,697,200
Feb 13, 2026218.00228.00198.00204.00204.00-6.42%195,953,400
Feb 12, 2026250.00250.00218.00218.00218.00-9.92%422,409,000
Feb 11, 2026270.00270.00230.00242.00242.00-1.63%984,833,500
Feb 10, 2026202.00246.00202.00246.00246.009.82%465,997,000
Feb 9, 2026224.00224.00224.00224.00224.00-9.68%7,723,700
Feb 6, 2026248.00248.00248.00248.00248.00-9.49%10,354,100
Feb 5, 2026274.00274.00274.00274.00274.00-9.87%3,776,100
Feb 4, 2026304.00304.00304.00304.00304.00-9.52%3,001,400
Feb 3, 2026336.00336.00336.00336.00336.00-9.68%2,999,200
Feb 2, 2026372.00372.00372.00372.00372.00-9.71%2,085,900
Jan 30, 2026456.00456.00412.00412.00412.00-9.65%6,017,300
Jan 29, 2026456.00456.00456.00456.00456.00-9.70%5,438,100
Jan 28, 2026560.00560.00505.00505.00505.00-9.82%2,518,200
Jan 27, 2026680.00680.00560.00560.00560.00-9.68%28,422,800
Jan 26, 2026620.00620.00620.00620.00620.009.73%5,725,500
Jan 23, 2026565.00565.00565.00565.00565.009.71%3,694,600
Jan 22, 2026515.00515.00515.00515.00515.009.11%2,053,000
Jan 21, 2026472.00472.00472.00472.00472.009.77%6,364,000
Jan 20, 2026430.00430.00396.00430.00430.009.69%51,186,100
Jan 19, 2026392.00392.00392.00392.00392.009.50%17,198,900
Jan 15, 2026358.00358.00358.00358.00358.009.82%9,750,000
Jan 14, 2026326.00326.00326.00326.00326.009.40%437,700
Jan 13, 2026298.00298.00298.00298.00298.009.56%11,200
Jan 12, 2026272.00272.00272.00272.00272.00-91.71%543,600
Jan 9, 20263,200.003,280.003,050.003,280.003,280.009.70%18,773,800
Jan 8, 20262,800.002,990.002,720.002,990.002,990.009.93%27,822,900
Jan 7, 20262,720.002,720.002,520.002,720.002,720.009.68%21,460,900
Jan 6, 20262,370.002,480.002,200.002,480.002,480.009.73%21,709,000
Jan 5, 20262,070.002,260.002,070.002,260.002,260.009.71%2,358,300
Jan 2, 20261,960.002,060.001,910.002,060.002,060.009.57%3,821,900
Dec 30, 20251,885.001,925.001,875.001,880.001,880.00-0.27%1,217,500
Dec 29, 20251,945.001,945.001,880.001,885.001,885.00-3.08%2,175,400
Dec 24, 20251,990.001,995.001,930.001,945.001,945.00-0.51%1,526,700
Dec 23, 20251,925.002,000.001,910.001,955.001,955.001.82%1,671,400
Dec 22, 20251,920.001,930.001,880.001,920.001,920.000.26%1,207,700
Dec 19, 20251,925.001,965.001,860.001,915.001,915.00-0.52%751,000
Dec 18, 20251,985.001,990.001,910.001,925.001,925.00-3.02%820,600
Dec 17, 20251,925.002,030.001,875.001,985.001,985.001.79%1,371,500
Dec 16, 20251,990.001,995.001,875.001,950.001,950.00-1.02%953,100
Dec 15, 20251,875.002,040.001,865.001,970.001,970.005.07%3,873,000
Dec 12, 20251,875.001,890.001,760.001,875.001,875.00-1,988,800
Dec 11, 20251,910.001,950.001,830.001,875.001,875.001.35%2,157,000
Dec 10, 20251,920.001,975.001,825.001,850.001,850.00-3.90%5,478,700
Dec 9, 20251,950.001,985.001,925.001,925.001,925.00-1.28%2,978,700
Dec 8, 20252,000.002,100.001,945.001,950.001,950.00-2.50%5,273,900
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