Price History - PACK

Kembali ke Company
Ticker: PACK
Company: PT Abadi Nusantara Hijau Investama Tbk
Date Open High Low Close Volume Value
02-Apr-2024 34.00 37.00 34.00 36.00 361,700 0
01-Apr-2024 34.00 36.00 34.00 34.00 943,800 0
28-Mar-2024 36.00 36.00 34.00 34.00 352,900 0
27-Mar-2024 36.00 37.00 34.00 36.00 776,700 0
26-Mar-2024 37.00 37.00 37.00 37.00 0 0
25-Mar-2024 37.00 37.00 37.00 37.00 0 0
22-Mar-2024 38.00 38.00 36.00 37.00 102,200 0
21-Mar-2024 38.00 38.00 36.00 38.00 227,100 0
20-Mar-2024 37.00 38.00 35.00 38.00 1,473,900 0
19-Mar-2024 39.00 39.00 36.00 37.00 775,700 0
18-Mar-2024 36.00 39.00 36.00 37.00 836,900 0
15-Mar-2024 37.00 37.00 34.00 36.00 1,182,800 0
14-Mar-2024 36.00 37.00 36.00 37.00 268,000 0
13-Mar-2024 36.00 37.00 35.00 35.00 307,100 0
08-Mar-2024 37.00 38.00 35.00 36.00 467,500 0
07-Mar-2024 36.00 38.00 34.00 37.00 580,500 0
06-Mar-2024 35.00 36.00 35.00 35.00 14,500 0
05-Mar-2024 36.00 36.00 34.00 36.00 21,300 0
04-Mar-2024 36.00 36.00 34.00 36.00 96,500 0
01-Mar-2024 34.00 36.00 34.00 36.00 455,800 0
29-Feb-2024 36.00 36.00 33.00 33.00 1,231,800 0
28-Feb-2024 35.00 36.00 34.00 36.00 121,700 0
27-Feb-2024 34.00 36.00 34.00 36.00 47,100 0
26-Feb-2024 36.00 36.00 35.00 36.00 166,000 0
23-Feb-2024 35.00 36.00 34.00 36.00 470,500 0
22-Feb-2024 36.00 36.00 34.00 35.00 819,500 0
21-Feb-2024 34.00 37.00 34.00 37.00 297,700 0
20-Feb-2024 36.00 37.00 34.00 34.00 269,400 0
19-Feb-2024 37.00 38.00 36.00 36.00 66,900 0
16-Feb-2024 38.00 38.00 35.00 37.00 264,500 0
15-Feb-2024 36.00 37.00 36.00 36.00 70,500 0
13-Feb-2024 39.00 39.00 36.00 36.00 169,200 0
12-Feb-2024 38.00 39.00 37.00 37.00 497,300 0
07-Feb-2024 39.00 40.00 38.00 40.00 115,700 0
06-Feb-2024 37.00 40.00 37.00 40.00 18,600 0
05-Feb-2024 39.00 40.00 39.00 39.00 18,400 0
02-Feb-2024 39.00 41.00 39.00 39.00 226,500 0
01-Feb-2024 40.00 40.00 39.00 40.00 475,900 0
31-Jan-2024 39.00 40.00 36.00 40.00 2,356,000 0
30-Jan-2024 37.00 39.00 36.00 39.00 1,386,600 0
29-Jan-2024 36.00 38.00 33.00 38.00 827,900 0
26-Jan-2024 36.00 36.00 36.00 36.00 262,800 0
25-Jan-2024 34.00 37.00 34.00 37.00 1,107,400 0
24-Jan-2024 37.00 37.00 35.00 36.00 32,600 0
23-Jan-2024 38.00 38.00 36.00 36.00 1,366,000 0
22-Jan-2024 37.00 38.00 35.00 38.00 1,374,600 0
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