Stock listing
IDX:PACK PT Abadi Nusantara Hijau Investama Tbk Saham
Follow PT Abadi Nusantara Hijau Investama Tbk into a list and get an email when it puts out news.
Share price · IDX:PACK
332.00 IDR +8.00 (+2.5%)
Close on Oct 20, 2026
- Day range
- 292.00 – 342.00 IDROct 20, 2026
- Volume
- 703.0M sharesOct 20, 2026
- Market cap
- 11.33T IDRAt the close on Oct 20, 2026 · price × 34.12B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:PACK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 332.00 | +8.00 | +2.5% | 292.00 | 342.00 | 292.00 | 703,008,600 | |
| 324.00 | -36.00 | -10.0% | 350.00 | 350.00 | 324.00 | 9,934,200 | |
| 360.00 | -38.00 | -9.5% | 396.00 | 396.00 | 360.00 | 29,307,400 | |
| 398.00 | -40.00 | -9.1% | 438.00 | 458.00 | 396.00 | 413,659,300 | |
| 438.00 | +14.00 | +3.3% | 434.00 | 446.00 | 414.00 | 223,764,400 | |
| 424.00 | -64.00 | -13.1% | 434.00 | 452.00 | 400.00 | 317,503,200 | |
| 488.00 | 0.00 | 0.0% | 488.00 | 488.00 | 488.00 | 463,359,300 | |
| 488.00 | +44.00 | +9.9% | 460.00 | 488.00 | 422.00 | 308,378,800 | |
| 444.00 | -24.00 | -5.1% | 468.00 | 478.00 | 430.00 | 230,889,200 | |
| 468.00 | -18.00 | -3.7% | 486.00 | 496.00 | 466.00 | 186,193,800 | |
| 486.00 | +16.00 | +3.4% | 500.00 | 515.00 | 472.00 | 432,363,600 | |
| 470.00 | +42.00 | +9.8% | 404.00 | 470.00 | 386.00 | 479,839,000 | |
| 428.00 | -46.00 | -9.7% | 432.00 | 464.00 | 428.00 | 167,793,500 | |
| 474.00 | -51.00 | -9.7% | 505.00 | 530.00 | 474.00 | 384,601,300 | |
| 525.00 | -5.00 | -0.9% | 478.00 | 570.00 | 478.00 | 626,689,700 | |
| 530.00 | -55.00 | -9.4% | 530.00 | 585.00 | 530.00 | 154,054,300 | |
| 585.00 | -60.00 | -9.3% | 640.00 | 650.00 | 585.00 | 342,902,300 | |
| 645.00 | +40.00 | +6.6% | 645.00 | 650.00 | 645.00 | 160,484,500 | |
| 605.00 | +45.00 | +8.0% | 600.00 | 615.00 | 600.00 | 182,531,800 | |
| 560.00 | 0.00 | 0.0% | 545.00 | 565.00 | 535.00 | 112,545,000 | |
| 560.00 | +50.00 | +9.8% | 530.00 | 560.00 | 530.00 | 290,928,300 | |
| 510.00 | -55.00 | -9.7% | 555.00 | 555.00 | 510.00 | 195,503,800 | |
| 565.00 | -50.00 | -8.1% | 645.00 | 645.00 | 565.00 | 298,218,400 | |
| 615.00 | +55.00 | +9.8% | 615.00 | 615.00 | 615.00 | 504,038,700 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | +50.00 | +9.8% | 560.00 | 560.00 | 496.00 | 237,278,600 | |
| 510.00 | +44.00 | +9.4% | 480.00 | 510.00 | 470.00 | 538,475,000 | |
| 466.00 | 0.00 | 0.0% | 466.00 | 466.00 | 466.00 | 0 | |
| 466.00 | +42.00 | +9.9% | 424.00 | 466.00 | 424.00 | 450,689,700 | |
| 424.00 | 0.00 | 0.0% | 424.00 | 424.00 | 424.00 | 0 | |
| 424.00 | +38.00 | +9.8% | 400.00 | 424.00 | 380.00 | 580,208,800 | |
| 386.00 | +34.00 | +9.7% | 386.00 | 386.00 | 352.00 | 767,834,600 | |
| 352.00 | +32.00 | +10.0% | 332.00 | 352.00 | 332.00 | 95,075,200 | |
| 320.00 | -4.00 | -1.2% | 330.00 | 340.00 | 302.00 | 301,064,500 | |
| 324.00 | +28.00 | +9.5% | 300.00 | 324.00 | 300.00 | 437,396,300 | |
| 296.00 | 0.00 | 0.0% | 296.00 | 296.00 | 296.00 | 0 | |
| 296.00 | +22.00 | +8.0% | 274.00 | 298.00 | 268.00 | 276,164,800 | |
| 274.00 | +4.00 | +1.5% | 276.00 | 280.00 | 256.00 | 168,285,900 | |
| 270.00 | +18.00 | +7.1% | 252.00 | 276.00 | 250.00 | 155,319,900 | |
| 252.00 | -4.00 | -1.6% | 256.00 | 262.00 | 246.00 | 125,767,800 | |
| 256.00 | -14.00 | -5.2% | 268.00 | 280.00 | 256.00 | 122,719,000 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 280.00 | 260.00 | 76,855,200 | |
| 270.00 | +4.00 | +1.5% | 288.00 | 288.00 | 260.00 | 239,853,900 | |
| 266.00 | +24.00 | +9.9% | 244.00 | 266.00 | 240.00 | 335,211,900 | |
| 242.00 | +6.00 | +2.5% | 232.00 | 244.00 | 232.00 | 60,021,200 | |
| 236.00 | -12.00 | -4.8% | 248.00 | 250.00 | 230.00 | 184,196,700 | |
| 248.00 | +22.00 | +9.7% | 226.00 | 248.00 | 224.00 | 275,994,200 | |
| 226.00 | +6.00 | +2.7% | 222.00 | 230.00 | 214.00 | 39,071,800 | |
| 220.00 | -6.00 | -2.7% | 226.00 | 232.00 | 216.00 | 62,456,000 | |
| 226.00 | +2.00 | +0.9% | 228.00 | 236.00 | 224.00 | 69,332,300 | |
| 224.00 | -10.00 | -4.3% | 236.00 | 238.00 | 224.00 | 98,718,700 | |
| 234.00 | +10.00 | +4.5% | 226.00 | 240.00 | 214.00 | 196,407,600 | |
| 224.00 | +10.00 | +4.7% | 218.00 | 232.00 | 214.00 | 157,209,200 | |
| 214.00 | -16.00 | -7.0% | 230.00 | 234.00 | 208.00 | 223,459,600 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 250.00 | 218.00 | 195,833,800 | |
| 230.00 | +20.00 | +9.5% | 210.00 | 230.00 | 208.00 | 154,399,200 |
- Ticker
- IDX:PACK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Latest news
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 9, 2026
Closed 488.00 (0.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 488.00 (0.0%) on Oct 12, 2026
Stock Listing
Oct 9, 2026
Closed 488.00 (0.0%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 1, 2026
Closed 428.00 (-9.7%) on Oct 2, 2026
Public Expose Report Disclosure - Incidentil
Sep 11, 2026
Closed 560.00 (0.0%) on Sep 14, 2026
Public Expose Material Submission - Incidentil
Sep 10, 2026
Closed 560.00 (0.0%) on Sep 11, 2026
General Announcement Public Expose - Incidentil
Sep 9, 2026
Closed 560.00 (0.0%) on Sep 10, 2026
Explanation on Request for Explanation of the Exchange
Sep 7, 2026
Closed 560.00 (0.0%) on Sep 8, 2026
PT Abadi Nusantara Hijau Investama Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Abadi Nusantara Hijau Investama Tbk.