Jakarta - Delayed Quote IDR

PT Abadi Nusantara Hijau Investama Tbk (PACK.JK)

2,150.00
0.00
(0.00%)
At close: 4:11:54 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,150.002,220.002,140.002,150.002,150.002,213,900
May 14, 20252,170.002,200.002,140.002,150.002,150.001,383,200
May 9, 20252,170.002,220.002,110.002,150.002,150.001,745,700
May 8, 20252,090.002,250.001,970.002,160.002,160.004,046,100
May 7, 20252,180.002,180.002,090.002,090.002,090.003,888,600
May 6, 20252,290.002,320.002,110.002,180.002,180.004,570,900
May 5, 20252,230.002,450.002,190.002,290.002,290.007,786,900
May 2, 20252,500.002,640.002,210.002,230.002,230.0014,141,000
Apr 30, 20252,570.002,710.002,300.002,450.002,450.0010,579,200
Apr 29, 20252,470.002,470.002,350.002,470.002,470.003,900,400
Apr 28, 20252,110.002,250.002,090.002,250.002,250.004,193,300
Apr 25, 20252,020.002,160.002,000.002,050.002,050.003,867,600
Apr 24, 20251,945.002,060.001,920.002,010.002,010.001,963,000
Apr 23, 20251,955.002,090.001,930.001,945.001,945.002,110,100
Apr 22, 20251,920.001,980.001,880.001,930.001,930.001,181,200
Apr 21, 20251,835.001,915.001,790.001,915.001,915.00618,800
Apr 17, 20251,860.001,890.001,800.001,830.001,830.00546,700
Apr 16, 20251,965.001,970.001,810.001,865.001,865.001,046,400
Apr 15, 20251,810.001,990.001,810.001,965.001,965.001,719,200
Apr 14, 20251,900.001,950.001,735.001,810.001,810.001,778,700
Apr 11, 20251,540.001,820.001,510.001,820.001,820.003,364,500
Apr 10, 20251,630.001,690.001,540.001,655.001,655.002,745,600
Apr 9, 20251,790.001,790.001,620.001,620.001,620.003,706,800
Apr 8, 20252,100.002,100.001,800.001,800.001,800.002,037,900
Mar 27, 20252,000.002,050.001,945.002,000.002,000.002,202,400
Mar 26, 20251,995.002,030.001,950.002,000.002,000.001,202,300
Mar 25, 20251,955.002,080.001,845.001,985.001,985.002,220,800
Mar 24, 20252,110.002,110.001,920.001,940.001,940.005,716,100
Mar 21, 20252,250.002,360.002,080.002,130.002,130.003,175,500
Mar 20, 20252,000.002,150.001,955.002,150.002,150.005,764,500
Mar 19, 20252,000.002,100.001,930.001,955.001,955.001,922,000
Mar 18, 20252,250.002,300.001,945.002,000.002,000.003,354,100
Mar 17, 20252,020.002,210.002,020.002,160.002,160.002,828,500
Mar 14, 20251,980.002,170.001,875.002,020.002,020.002,972,100
Mar 13, 20252,170.002,170.001,955.001,980.001,980.007,712,500
Mar 12, 20252,500.002,500.002,170.002,170.002,170.005,093,200
Mar 11, 20252,460.002,560.002,260.002,410.002,410.003,707,000
Mar 10, 20252,750.002,750.002,440.002,460.002,460.008,724,400
Mar 7, 20252,800.002,800.002,600.002,710.002,710.002,733,500
Mar 6, 20252,800.002,880.002,560.002,700.002,700.006,507,900
Mar 5, 20252,580.002,790.002,580.002,790.002,790.006,791,200
Mar 4, 20252,400.002,640.002,340.002,580.002,580.0013,607,800
Mar 3, 20252,200.002,400.002,190.002,400.002,400.007,029,100
Feb 28, 20252,030.002,230.001,950.002,190.002,190.008,849,700
Feb 27, 20252,140.002,250.001,930.002,030.002,030.009,554,500
Feb 26, 20252,400.002,450.002,140.002,140.002,140.008,135,600
Feb 25, 20252,370.002,590.002,280.002,370.002,370.0024,921,100
Feb 24, 20252,350.002,360.002,200.002,360.002,360.002,889,200
Feb 21, 20251,905.002,150.001,905.002,150.002,150.005,477,700
Feb 20, 20251,605.001,955.001,605.001,955.001,955.0034,121,800
Feb 19, 20251,930.001,975.001,780.001,780.001,780.001,263,100
Feb 18, 20251,975.001,975.001,975.001,975.001,975.00857,300
Feb 17, 20252,190.002,190.002,190.002,190.002,190.001,588,700
Feb 14, 20252,430.002,430.002,430.002,430.002,430.001,477,000
Feb 13, 20253,280.003,280.002,700.002,700.002,700.006,593,300
Feb 12, 20252,990.002,990.002,990.002,990.002,990.00641,500
Feb 11, 20252,720.002,720.002,720.002,720.002,720.00986,500
Feb 10, 20252,480.002,480.002,480.002,480.002,480.00325,700
Feb 7, 20252,260.002,260.002,260.002,260.002,260.00865,900
Feb 6, 20252,060.002,060.002,060.002,060.002,060.00653,200
Feb 5, 20251,880.001,880.001,880.001,880.001,880.00-
Feb 4, 20251,880.001,880.001,880.001,880.001,880.00-
Feb 3, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 31, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 30, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 24, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 23, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 22, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 21, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 20, 20251,880.001,880.001,880.001,880.001,880.00-
Jan 17, 20251,880.001,880.001,880.001,880.001,880.00918,000
Jan 16, 20251,710.001,710.001,710.001,710.001,710.00385,200
Jan 15, 20251,555.001,555.001,555.001,555.001,555.00428,400
Jan 14, 20251,415.001,415.001,415.001,415.001,415.00139,600
Jan 13, 20251,290.001,290.001,290.001,290.001,290.001,097,500
Jan 10, 20251,175.001,175.001,175.001,175.001,175.00175,900
Jan 9, 20251,070.001,070.001,070.001,070.001,070.00421,400
Jan 8, 2025975.00975.00975.00975.00975.001,071,400
Jan 7, 2025890.00890.00890.00890.00890.001,023,200
Jan 6, 2025810.00810.00810.00810.00810.00187,300
Jan 3, 2025740.00740.00740.00740.00740.0035,200
Jan 2, 2025675.00675.00675.00675.00675.00543,200
Dec 30, 2024615.00615.00615.00615.00615.00124,000
Dec 27, 2024560.00560.00560.00560.00560.00856,700
Dec 24, 2024510.00510.00510.00510.00510.00344,300
Dec 23, 2024466.00466.00466.00466.00466.00-
Dec 20, 2024466.00466.00466.00466.00466.00-
Dec 19, 2024466.00466.00466.00466.00466.00-
Dec 18, 2024466.00466.00466.00466.00466.00-
Dec 17, 2024466.00466.00466.00466.00466.00-
Dec 16, 2024466.00466.00466.00466.00466.00-
Dec 13, 2024466.00466.00466.00466.00466.00-
Dec 12, 2024466.00466.00466.00466.00466.00-
Dec 11, 2024466.00466.00466.00466.00466.00130,300
Dec 10, 2024424.00424.00424.00424.00424.00139,000
Dec 9, 2024386.00386.00386.00386.00386.0038,700
Dec 6, 2024352.00352.00352.00352.00352.0077,900
Dec 5, 2024320.00320.00320.00320.00320.00245,400
Dec 4, 2024292.00292.00292.00292.00292.0061,800
Dec 3, 2024266.00266.00266.00266.00266.00199,600
Dec 2, 2024242.00242.00242.00242.00242.001,103,600
Nov 29, 2024220.00220.00220.00220.00220.00917,500
Nov 28, 2024200.00200.00200.00200.00200.00451,500
Nov 26, 2024183.00183.00183.00183.00183.00464,500
Nov 25, 2024167.00167.00167.00167.00167.00397,200
Nov 22, 2024152.00152.00152.00152.00152.00760,100
Nov 21, 2024139.00139.00139.00139.00139.00554,300
Nov 20, 2024127.00127.00127.00127.00127.002,334,800
Nov 19, 2024116.00116.00116.00116.00116.00-
Nov 18, 2024116.00116.00116.00116.00116.00-
Nov 15, 2024116.00116.00116.00116.00116.00-
Nov 14, 2024116.00116.00116.00116.00116.00-
Nov 13, 2024116.00116.00116.00116.00116.00-
Nov 12, 2024116.00116.00116.00116.00116.00-
Nov 11, 2024116.00116.00116.00116.00116.00-
Nov 8, 2024116.00116.00116.00116.00116.00-
Nov 7, 2024116.00116.00116.00116.00116.00-
Nov 6, 2024116.00116.00116.00116.00116.001,575,800
Nov 5, 2024106.00106.00106.00106.00106.00-
Nov 4, 2024106.00106.00106.00106.00106.001,084,000
Nov 1, 202497.0097.0097.0097.0097.001,239,500
Oct 31, 202489.0089.0089.0089.0089.001,378,100
Oct 30, 202481.0081.0081.0081.0081.001,230,100
Oct 29, 202474.0074.0074.0074.0074.00291,800
Oct 28, 202468.0068.0068.0068.0068.001,138,100
Oct 25, 202462.0062.0062.0062.0062.00615,800
Oct 24, 202457.0057.0057.0057.0057.006,773,500
Oct 23, 202452.0052.0052.0052.0052.00189,000
Oct 22, 202448.0048.0048.0048.0048.002,360,100
Oct 21, 202446.0049.0042.0044.0044.00169,869,100
Oct 18, 202442.0045.0041.0045.0045.004,512,800
Oct 17, 202441.0042.0040.0041.0041.001,790,000
Oct 16, 202441.0042.0038.0041.0041.001,061,600
Oct 15, 202437.0040.0037.0040.0040.002,849,500
Oct 14, 202438.0038.0036.0037.0037.00568,400
Oct 11, 202436.0038.0035.0038.0038.00324,100
Oct 10, 202436.0038.0036.0036.0036.00260,800
Oct 9, 202436.0038.0036.0037.0037.00100,000
Oct 8, 202437.0037.0034.0036.0036.00197,700
Oct 7, 202437.0037.0035.0036.0036.00450,900
Oct 4, 202438.0038.0036.0037.0037.0015,100
Oct 3, 202438.0038.0036.0038.0038.0074,600
Oct 2, 202438.0039.0036.0038.0038.00334,500
Oct 1, 202438.0039.0036.0038.0038.00115,900
Sep 30, 202439.0040.0036.0038.0038.00451,300
Sep 27, 202440.0040.0037.0039.0039.00530,300
Sep 26, 202437.0040.0037.0040.0040.00484,600
Sep 25, 202441.0042.0037.0037.0037.001,371,300
Sep 24, 202442.0042.0036.0041.0041.002,214,500
Sep 23, 202440.0041.0039.0040.0040.00349,300
Sep 20, 202438.0041.0038.0040.0040.00128,400
Sep 19, 202440.0040.0037.0039.0039.00851,600
Sep 18, 202439.0042.0039.0040.0040.00322,000
Sep 17, 202438.0040.0037.0039.0039.00180,600
Sep 13, 202438.0041.0037.0039.0039.00528,300
Sep 12, 202437.0038.0037.0038.0038.00265,100
Sep 11, 202437.0038.0036.0037.0037.00123,300
Sep 10, 202437.0038.0036.0037.0037.00941,600
Sep 9, 202438.0038.0036.0037.0037.00657,200
Sep 6, 202439.0039.0036.0037.0037.00191,000
Sep 5, 202438.0039.0036.0037.0037.00151,800
Sep 4, 202437.0039.0035.0037.0037.00254,600
Sep 3, 202437.0037.0034.0036.0036.00593,000
Sep 2, 202437.0037.0035.0037.0037.001,379,200
Aug 30, 202438.0038.0036.0038.0038.00775,800
Aug 29, 202435.0038.0034.0037.0037.00907,400
Aug 28, 202435.0035.0034.0035.0035.00177,200
Aug 27, 202433.0034.0032.0034.0034.00271,200
Aug 26, 202431.0032.0030.0032.0032.00709,300
Aug 23, 202429.0031.0029.0031.0031.00173,000
Aug 22, 202428.0030.0028.0030.0030.00287,400
Aug 21, 202429.0029.0027.0028.0028.00278,100
Aug 20, 202428.0030.0028.0028.0028.00270,300
Aug 19, 202427.0029.0026.0029.0029.00226,700
Aug 16, 202428.0029.0027.0027.0027.00257,300
Aug 15, 202428.0029.0027.0028.0028.0091,700
Aug 14, 202428.0029.0027.0028.0028.00543,600
Aug 13, 202426.0028.0026.0028.0028.00198,000
Aug 12, 202425.0029.0025.0026.0026.00244,000
Aug 9, 202427.0028.0026.0027.0027.00106,800
Aug 8, 202427.0028.0026.0028.0028.00417,800
Aug 7, 202428.0028.0028.0028.0028.004,600
Aug 6, 202428.0028.0027.0028.0028.0052,700
Aug 5, 202427.0029.0026.0029.0029.00305,300
Aug 2, 202431.0031.0027.0028.0028.00825,000
Aug 1, 202430.0031.0029.0029.0029.006,600
Jul 31, 202429.0031.0029.0029.0029.00195,100
Jul 30, 202432.0032.0029.0029.0029.001,461,800
Jul 29, 202432.0032.0031.0032.0032.00403,000
Jul 26, 202435.0035.0033.0034.0034.0037,200
Jul 25, 202434.0034.0032.0034.0034.00220,000
Jul 24, 202432.0035.0031.0034.0034.00784,200
Jul 23, 202430.0033.0030.0032.0032.00648,300
Jul 22, 202431.0031.0030.0031.0031.0050,000
Jul 19, 202430.0031.0030.0031.0031.0016,000
Jul 18, 202429.0031.0029.0029.0029.0070,100
Jul 17, 202429.0030.0028.0029.0029.00319,700
Jul 16, 202430.0031.0028.0029.0029.00950,800
Jul 15, 202431.0033.0029.0029.0029.00219,400
Jul 12, 202432.0034.0030.0030.0030.00380,900
Jul 11, 202432.0032.0030.0032.0032.00328,700
Jul 10, 202431.0031.0029.0031.0031.00249,000
Jul 9, 202431.0031.0029.0029.0029.00308,300
Jul 8, 202431.0032.0030.0031.0031.00466,200
Jul 5, 202433.0034.0030.0033.0033.00890,400
Jul 4, 202430.0031.0028.0031.0031.00365,300
Jul 3, 202431.0031.0028.0029.0029.002,458,600
Jul 2, 202431.0032.0030.0031.0031.00272,200
Jul 1, 202432.0033.0030.0032.0032.0045,500
Jun 28, 202432.0033.0031.0032.0032.0044,200
Jun 27, 202432.0033.0032.0032.0032.0068,800
Jun 26, 202433.0033.0032.0033.0033.00161,100
Jun 25, 202435.0035.0031.0032.0032.00720,800
Jun 24, 202434.0034.0033.0034.0034.00139,000
Jun 21, 202434.0035.0034.0034.0034.0013,400
Jun 20, 202435.0035.0034.0034.0034.00404,000
Jun 19, 202436.0037.0034.0035.0035.00310,500
Jun 14, 202435.0036.0034.0036.0036.00120,200
Jun 13, 202434.0035.0033.0035.0035.00535,900
Jun 12, 202435.0035.0033.0033.0033.00590,800
Jun 11, 202435.0036.0033.0034.0034.00512,600
Jun 10, 202435.0037.0035.0036.0036.00626,700
Jun 7, 202435.0037.0035.0036.0036.00242,100
Jun 6, 202436.0037.0035.0036.0036.00340,200
Jun 5, 202437.0038.0034.0037.0037.00780,700
Jun 4, 202434.0037.0033.0037.0037.001,340,400
Jun 3, 202434.0035.0033.0034.0034.00256,700
May 31, 202434.0036.0033.0034.0034.00280,400
May 30, 202435.0036.0034.0034.0034.00379,200
May 29, 202437.0037.0035.0035.0035.00331,100
May 28, 202436.0037.0034.0036.0036.00208,000
May 27, 202437.0037.0033.0034.0034.00177,900
May 22, 202435.0037.0035.0036.0036.00126,900
May 21, 202436.0036.0035.0035.0035.00770,500
May 20, 202435.0037.0035.0035.0035.00480,800
May 17, 202436.0037.0035.0035.0035.00209,100
May 16, 202436.0038.0035.0035.0035.00508,000
May 15, 202435.0036.0034.0036.0036.00124,500