PT Abadi Nusantara Hijau Investama Tbk (IDX:PACK)
Indonesia
· Delayed Price · Currency is IDR 234.00
-6.00 (-2.50%)
Last updated: Apr 29, 2026, 11:59 AM WIB
IDX:PACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 240.00 | 248.00 | 238.00 | 238.00 | - | -0.83% | 34,095,400 |
| Apr 28, 2026 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 1.69% | 108,540,500 |
| Apr 27, 2026 | 244.00 | 250.00 | 222.00 | 236.00 | 236.00 | -3.28% | 226,904,700 |
| Apr 24, 2026 | 262.00 | 266.00 | 244.00 | 244.00 | 244.00 | -9.63% | 544,037,100 |
| Apr 23, 2026 | 298.00 | 300.00 | 270.00 | 270.00 | 270.00 | -9.40% | 324,494,600 |
| Apr 22, 2026 | 304.00 | 316.00 | 286.00 | 298.00 | 298.00 | -1.97% | 203,615,700 |
| Apr 21, 2026 | 282.00 | 304.00 | 274.00 | 304.00 | 304.00 | 7.80% | 516,913,300 |
| Apr 20, 2026 | 300.00 | 326.00 | 270.00 | 282.00 | 282.00 | -5.37% | 1,449,211,000 |
| Apr 17, 2026 | 290.00 | 298.00 | 246.00 | 298.00 | 298.00 | 9.56% | 1,287,503,000 |
| Apr 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 9.68% | 41,128,600 |
| Apr 15, 2026 | 236.00 | 248.00 | 234.00 | 248.00 | 248.00 | 9.73% | 75,570,900 |
| Apr 14, 2026 | 226.00 | 226.00 | 202.00 | 226.00 | 226.00 | 9.71% | 279,411,400 |
| Apr 13, 2026 | 190.00 | 206.00 | 185.00 | 206.00 | 206.00 | 8.99% | 129,331,200 |
| Apr 10, 2026 | 175.00 | 189.00 | 172.00 | 189.00 | 189.00 | 9.88% | 129,230,300 |
| Apr 9, 2026 | 173.00 | 173.00 | 166.00 | 172.00 | 172.00 | -0.58% | 40,344,500 |
| Apr 8, 2026 | 170.00 | 176.00 | 160.00 | 173.00 | 173.00 | 7.45% | 71,241,200 |
| Apr 7, 2026 | 170.00 | 170.00 | 160.00 | 161.00 | 161.00 | -2.42% | 22,743,400 |
| Apr 6, 2026 | 170.00 | 173.00 | 163.00 | 165.00 | 165.00 | -2.94% | 28,395,100 |
| Apr 2, 2026 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | - | 12,254,800 |
| Apr 1, 2026 | 178.00 | 187.00 | 167.00 | 170.00 | 170.00 | -4.49% | 82,079,900 |
| Mar 31, 2026 | 181.00 | 190.00 | 173.00 | 178.00 | 178.00 | -0.56% | 78,071,300 |
| Mar 30, 2026 | 176.00 | 180.00 | 162.00 | 179.00 | 179.00 | 1.13% | 24,973,500 |
| Mar 27, 2026 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | -1.67% | 18,259,700 |
| Mar 26, 2026 | 187.00 | 195.00 | 175.00 | 180.00 | 180.00 | -3.74% | 33,061,400 |
| Mar 25, 2026 | 170.00 | 187.00 | 165.00 | 187.00 | 187.00 | 10.00% | 79,490,400 |
| Mar 17, 2026 | 172.00 | 189.00 | 165.00 | 170.00 | 170.00 | -1.16% | 121,938,100 |
| Mar 16, 2026 | 172.00 | 186.00 | 155.00 | 172.00 | 172.00 | - | 68,885,300 |
| Mar 13, 2026 | 210.00 | 210.00 | 172.00 | 172.00 | 172.00 | -9.95% | 173,106,700 |
| Mar 12, 2026 | 191.00 | 191.00 | 188.00 | 191.00 | 191.00 | 9.77% | 16,857,100 |
| Mar 11, 2026 | 172.00 | 174.00 | 160.00 | 174.00 | 174.00 | 9.43% | 25,672,100 |
| Mar 10, 2026 | 145.00 | 159.00 | 143.00 | 159.00 | 159.00 | 9.66% | 61,761,100 |
| Mar 9, 2026 | 151.00 | 155.00 | 145.00 | 145.00 | 145.00 | -9.94% | 99,061,200 |
| Mar 6, 2026 | 170.00 | 172.00 | 159.00 | 161.00 | 161.00 | -5.85% | 32,230,100 |
| Mar 5, 2026 | 168.00 | 178.00 | 168.00 | 171.00 | 171.00 | 1.79% | 27,257,500 |
| Mar 4, 2026 | 188.00 | 190.00 | 166.00 | 168.00 | 168.00 | -8.70% | 82,892,900 |
| Mar 3, 2026 | 170.00 | 193.00 | 170.00 | 184.00 | 184.00 | 3.95% | 61,467,200 |
| Mar 2, 2026 | 188.00 | 188.00 | 174.00 | 177.00 | 177.00 | -8.29% | 88,614,900 |
| Feb 27, 2026 | 198.00 | 202.00 | 188.00 | 193.00 | 193.00 | -3.50% | 48,053,700 |
| Feb 26, 2026 | 206.00 | 210.00 | 190.00 | 200.00 | 200.00 | -2.91% | 73,136,800 |
| Feb 25, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | - | 40,430,100 |
| Feb 24, 2026 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | -1.90% | 49,477,100 |
| Feb 23, 2026 | 210.00 | 220.00 | 204.00 | 210.00 | 210.00 | - | 119,129,900 |
| Feb 20, 2026 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | -3.67% | 59,405,600 |
| Feb 19, 2026 | 230.00 | 238.00 | 216.00 | 218.00 | 218.00 | -2.68% | 121,716,000 |
| Feb 18, 2026 | 204.00 | 224.00 | 197.00 | 224.00 | 224.00 | 9.80% | 258,697,200 |
| Feb 13, 2026 | 218.00 | 228.00 | 198.00 | 204.00 | 204.00 | -6.42% | 195,953,400 |
| Feb 12, 2026 | 250.00 | 250.00 | 218.00 | 218.00 | 218.00 | -9.92% | 422,409,000 |
| Feb 11, 2026 | 270.00 | 270.00 | 230.00 | 242.00 | 242.00 | -1.63% | 984,833,500 |
| Feb 10, 2026 | 202.00 | 246.00 | 202.00 | 246.00 | 246.00 | 9.82% | 465,997,000 |
| Feb 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -9.68% | 7,723,700 |
| Feb 6, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -9.49% | 10,354,100 |
| Feb 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -9.87% | 3,776,100 |
| Feb 4, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -9.52% | 3,001,400 |
| Feb 3, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -9.68% | 2,999,200 |
| Feb 2, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -9.71% | 2,085,900 |
| Jan 30, 2026 | 456.00 | 456.00 | 412.00 | 412.00 | 412.00 | -9.65% | 6,017,300 |
| Jan 29, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -9.70% | 5,438,100 |
| Jan 28, 2026 | 560.00 | 560.00 | 505.00 | 505.00 | 505.00 | -9.82% | 2,518,200 |
| Jan 27, 2026 | 680.00 | 680.00 | 560.00 | 560.00 | 560.00 | -9.68% | 28,422,800 |
| Jan 26, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 9.73% | 5,725,500 |
| Jan 23, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 9.71% | 3,694,600 |
| Jan 22, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 9.11% | 2,053,000 |
| Jan 21, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 9.77% | 6,364,000 |
| Jan 20, 2026 | 430.00 | 430.00 | 396.00 | 430.00 | 430.00 | 9.69% | 51,186,100 |
| Jan 19, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 9.50% | 17,198,900 |
| Jan 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 9.82% | 9,750,000 |
| Jan 14, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 9.40% | 437,700 |
| Jan 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 9.56% | 11,200 |
| Jan 12, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -91.71% | 543,600 |
| Jan 9, 2026 | 3,200.00 | 3,280.00 | 3,050.00 | 3,280.00 | 3,280.00 | 9.70% | 18,773,800 |
| Jan 8, 2026 | 2,800.00 | 2,990.00 | 2,720.00 | 2,990.00 | 2,990.00 | 9.93% | 27,822,900 |
| Jan 7, 2026 | 2,720.00 | 2,720.00 | 2,520.00 | 2,720.00 | 2,720.00 | 9.68% | 21,460,900 |
| Jan 6, 2026 | 2,370.00 | 2,480.00 | 2,200.00 | 2,480.00 | 2,480.00 | 9.73% | 21,709,000 |
| Jan 5, 2026 | 2,070.00 | 2,260.00 | 2,070.00 | 2,260.00 | 2,260.00 | 9.71% | 2,358,300 |
| Jan 2, 2026 | 1,960.00 | 2,060.00 | 1,910.00 | 2,060.00 | 2,060.00 | 9.57% | 3,821,900 |
| Dec 30, 2025 | 1,885.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.27% | 1,217,500 |
| Dec 29, 2025 | 1,945.00 | 1,945.00 | 1,880.00 | 1,885.00 | 1,885.00 | -3.08% | 2,175,400 |
| Dec 24, 2025 | 1,990.00 | 1,995.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.51% | 1,526,700 |
| Dec 23, 2025 | 1,925.00 | 2,000.00 | 1,910.00 | 1,955.00 | 1,955.00 | 1.82% | 1,671,400 |
| Dec 22, 2025 | 1,920.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.26% | 1,207,700 |
| Dec 19, 2025 | 1,925.00 | 1,965.00 | 1,860.00 | 1,915.00 | 1,915.00 | -0.52% | 751,000 |
| Dec 18, 2025 | 1,985.00 | 1,990.00 | 1,910.00 | 1,925.00 | 1,925.00 | -3.02% | 820,600 |
| Dec 17, 2025 | 1,925.00 | 2,030.00 | 1,875.00 | 1,985.00 | 1,985.00 | 1.79% | 1,371,500 |
| Dec 16, 2025 | 1,990.00 | 1,995.00 | 1,875.00 | 1,950.00 | 1,950.00 | -1.02% | 953,100 |
| Dec 15, 2025 | 1,875.00 | 2,040.00 | 1,865.00 | 1,970.00 | 1,970.00 | 5.07% | 3,873,000 |
| Dec 12, 2025 | 1,875.00 | 1,890.00 | 1,760.00 | 1,875.00 | 1,875.00 | - | 1,988,800 |
| Dec 11, 2025 | 1,910.00 | 1,950.00 | 1,830.00 | 1,875.00 | 1,875.00 | 1.35% | 2,157,000 |
| Dec 10, 2025 | 1,920.00 | 1,975.00 | 1,825.00 | 1,850.00 | 1,850.00 | -3.90% | 5,478,700 |
| Dec 9, 2025 | 1,950.00 | 1,985.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.28% | 2,978,700 |
| Dec 8, 2025 | 2,000.00 | 2,100.00 | 1,945.00 | 1,950.00 | 1,950.00 | -2.50% | 5,273,900 |
| Dec 5, 2025 | 2,120.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | -5.21% | 6,956,600 |
| Dec 4, 2025 | 2,060.00 | 2,200.00 | 2,000.00 | 2,110.00 | 2,110.00 | 3.94% | 5,825,500 |
| Dec 3, 2025 | 2,020.00 | 2,140.00 | 1,965.00 | 2,030.00 | 2,030.00 | 1.50% | 4,571,300 |
| Dec 2, 2025 | 2,010.00 | 2,150.00 | 1,900.00 | 2,000.00 | 2,000.00 | 0.25% | 8,179,100 |
| Dec 1, 2025 | 2,200.00 | 2,290.00 | 1,995.00 | 1,995.00 | 1,995.00 | -7.64% | 8,407,200 |
| Nov 28, 2025 | 2,370.00 | 2,380.00 | 2,110.00 | 2,160.00 | 2,160.00 | -7.69% | 13,187,400 |
| Nov 27, 2025 | 2,400.00 | 2,500.00 | 2,320.00 | 2,340.00 | 2,340.00 | -5.65% | 4,560,100 |
| Nov 26, 2025 | 2,540.00 | 2,540.00 | 2,340.00 | 2,480.00 | 2,480.00 | -1.59% | 4,214,900 |
| Nov 25, 2025 | 2,600.00 | 2,620.00 | 2,510.00 | 2,520.00 | 2,520.00 | -3.08% | 3,114,000 |
| Nov 24, 2025 | 2,560.00 | 2,610.00 | 2,530.00 | 2,600.00 | 2,600.00 | 1.17% | 4,942,400 |