Price History - PACK

Kembali ke Company
Ticker: PACK
Company: PT Abadi Nusantara Hijau Investama Tbk
Date Open High Low Close Volume Value
19-Jan-2024 36.00 38.00 35.00 36.00 542,000 0
18-Jan-2024 33.00 36.00 32.00 35.00 2,118,000 0
17-Jan-2024 35.00 36.00 32.00 33.00 5,237,800 0
16-Jan-2024 37.00 38.00 35.00 35.00 812,900 0
15-Jan-2024 39.00 39.00 39.00 39.00 0 0
12-Jan-2024 40.00 40.00 38.00 39.00 286,400 0
11-Jan-2024 40.00 40.00 39.00 40.00 74,800 0
10-Jan-2024 39.00 40.00 37.00 40.00 443,400 0
09-Jan-2024 39.00 39.00 37.00 39.00 256,500 0
08-Jan-2024 39.00 39.00 37.00 38.00 539,700 0
05-Jan-2024 37.00 39.00 36.00 39.00 1,279,500 0
04-Jan-2024 36.00 37.00 35.00 37.00 328,400 0
03-Jan-2024 35.00 36.00 34.00 36.00 480,300 0
02-Jan-2024 36.00 36.00 35.00 36.00 344,900 0
29-Dec-2023 36.00 37.00 35.00 36.00 837,700 0
28-Dec-2023 34.00 36.00 33.00 36.00 1,580,400 0
27-Dec-2023 30.00 34.00 29.00 33.00 3,676,500 0
22-Dec-2023 32.00 33.00 30.00 32.00 1,523,700 0
21-Dec-2023 35.00 35.00 32.00 33.00 1,474,800 0
20-Dec-2023 34.00 35.00 33.00 35.00 601,200 0
19-Dec-2023 35.00 36.00 33.00 35.00 871,600 0
18-Dec-2023 37.00 37.00 34.00 36.00 432,000 0
15-Dec-2023 36.00 37.00 35.00 37.00 460,600 0
14-Dec-2023 37.00 37.00 36.00 37.00 177,300 0
13-Dec-2023 37.00 37.00 34.00 37.00 1,250,800 0
12-Dec-2023 36.00 37.00 35.00 36.00 565,100 0
11-Dec-2023 37.00 38.00 36.00 36.00 1,260,700 0
08-Dec-2023 40.00 40.00 36.00 36.00 6,119,400 0
07-Dec-2023 39.00 40.00 38.00 39.00 8,007,900 0
06-Dec-2023 39.00 40.00 38.00 39.00 829,800 0
05-Dec-2023 39.00 39.00 38.00 39.00 527,700 0
04-Dec-2023 38.00 39.00 38.00 39.00 455,000 0
01-Dec-2023 39.00 40.00 38.00 39.00 704,100 0
30-Nov-2023 40.00 40.00 38.00 40.00 373,200 0
29-Nov-2023 38.00 40.00 38.00 40.00 602,000 0
28-Nov-2023 40.00 40.00 39.00 40.00 445,200 0
27-Nov-2023 40.00 40.00 38.00 40.00 549,100 0
24-Nov-2023 40.00 40.00 39.00 40.00 600,600 0
23-Nov-2023 40.00 40.00 39.00 40.00 674,700 0
22-Nov-2023 39.00 40.00 39.00 40.00 507,300 0
21-Nov-2023 40.00 41.00 39.00 40.00 583,700 0
20-Nov-2023 40.00 41.00 39.00 40.00 2,550,200 0
17-Nov-2023 39.00 41.00 39.00 40.00 1,414,000 0
16-Nov-2023 39.00 40.00 38.00 40.00 903,700 0
15-Nov-2023 40.00 40.00 38.00 40.00 377,300 0
14-Nov-2023 39.00 40.00 38.00 40.00 403,400 0
13-Nov-2023 39.00 40.00 38.00 39.00 499,000 0
10-Nov-2023 40.00 40.00 36.00 40.00 1,995,700 0
09-Nov-2023 40.00 40.00 38.00 40.00 815,500 0
08-Nov-2023 40.00 41.00 39.00 40.00 1,315,700 0
07-Nov-2023 40.00 42.00 40.00 41.00 1,012,100 0
06-Nov-2023 40.00 42.00 39.00 40.00 2,178,300 0
03-Nov-2023 39.00 40.00 37.00 40.00 1,930,400 0
02-Nov-2023 42.00 42.00 38.00 39.00 7,151,000 0
01-Nov-2023 42.00 44.00 39.00 42.00 2,288,000 0
31-Oct-2023 46.00 46.00 42.00 42.00 4,334,700 0
30-Oct-2023 51.00 51.00 46.00 46.00 5,052,600 0
27-Oct-2023 51.00 51.00 51.00 51.00 14,439,100 0
26-Oct-2023 62.00 64.00 56.00 56.00 39,566,300 0
25-Oct-2023 57.00 62.00 54.00 62.00 22,291,100 0
24-Oct-2023 55.00 57.00 54.00 57.00 6,039,400 0
23-Oct-2023 50.00 55.00 50.00 54.00 6,523,200 0
20-Oct-2023 47.00 52.00 47.00 52.00 4,601,800 0
19-Oct-2023 51.00 55.00 51.00 52.00 10,600,400 0
18-Oct-2023 56.00 57.00 56.00 56.00 22,118,000 0
17-Oct-2023 62.00 63.00 62.00 62.00 29,623,300 0
16-Oct-2023 76.00 81.00 68.00 68.00 71,409,700 0
13-Oct-2023 71.00 75.00 68.00 75.00 25,775,100 0
12-Oct-2023 65.00 70.00 64.00 70.00 10,225,600 0
11-Oct-2023 62.00 65.00 58.00 65.00 5,389,400 0
10-Oct-2023 66.00 66.00 60.00 60.00 1,866,200 0
09-Oct-2023 77.00 77.00 63.00 66.00 12,021,600 0
06-Oct-2023 77.00 77.00 67.00 70.00 2,788,500 0
05-Oct-2023 74.00 74.00 66.00 71.00 3,658,700 0
04-Oct-2023 79.00 79.00 67.00 68.00 2,157,900 0
03-Oct-2023 79.00 79.00 72.00 72.00 2,844,600 0
02-Oct-2023 78.00 78.00 74.00 78.00 1,377,700 0
29-Sep-2023 80.00 80.00 75.00 78.00 689,800 0
27-Sep-2023 88.00 88.00 76.00 78.00 1,529,800 0
26-Sep-2023 86.00 87.00 78.00 80.00 4,972,500 0
25-Sep-2023 84.00 87.00 83.00 86.00 2,548,800 0
22-Sep-2023 85.00 87.00 82.00 84.00 3,128,400 0
21-Sep-2023 83.00 92.00 83.00 87.00 4,841,800 0
20-Sep-2023 95.00 102.00 90.00 92.00 26,114,000 0
19-Sep-2023 92.00 100.00 92.00 99.00 4,265,600 0
18-Sep-2023 94.00 98.00 93.00 97.00 3,516,500 0
15-Sep-2023 88.00 98.00 88.00 97.00 4,409,000 0
14-Sep-2023 87.00 97.00 87.00 97.00 8,955,400 0
13-Sep-2023 96.00 109.00 96.00 96.00 28,483,100 0
12-Sep-2023 92.00 108.00 92.00 106.00 16,056,300 0
11-Sep-2023 113.00 118.00 102.00 102.00 86,505,000 0
08-Sep-2023 101.00 113.00 98.00 113.00 34,165,600 0
07-Sep-2023 110.00 120.00 108.00 108.00 26,646,800 0
06-Sep-2023 129.00 145.00 120.00 120.00 69,525,600 0
05-Sep-2023 122.00 135.00 122.00 133.00 9,952,700 0
04-Sep-2023 136.00 157.00 132.00 132.00 43,391,900 0
01-Sep-2023 152.00 162.00 146.00 146.00 5,775,000 0
31-Aug-2023 172.00 176.00 162.00 162.00 9,866,500 0
30-Aug-2023 190.00 196.00 179.00 179.00 9,007,700 0
29-Aug-2023 220.00 226.00 198.00 198.00 34,750,900 0