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
288.00 IDR -4.00 (-1.4%)
Close on Nov 6, 2026
- Day range
- 270.00 – 294.00 IDRNov 6, 2026
- Volume
- 160.2M sharesNov 6, 2026
- Market cap
- 9.83T IDRAt the close on Nov 6, 2026 · price × 34.12B shares outstanding
- 52-week range
- 143.00 – 3,280.00 IDRLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- 98.28B IDRMedian day 223.8M shares · 15 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · IDX:PACK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 288.00 | -4.00 | -1.4% | 294.00 | 294.00 | 270.00 | 160,221,700 | |
| 292.00 | -4.00 | -1.4% | 300.00 | 320.00 | 286.00 | 258,251,800 | |
| 296.00 | -12.00 | -3.9% | 300.00 | 306.00 | 278.00 | 408,574,300 | |
| 308.00 | -34.00 | -9.9% | 376.00 | 376.00 | 308.00 | 361,592,500 | |
| 342.00 | +30.00 | +9.6% | 312.00 | 342.00 | 300.00 | 354,689,600 | |
| 312.00 | -30.00 | -8.8% | 330.00 | 334.00 | 308.00 | 258,480,400 | |
| 342.00 | -36.00 | -9.5% | 382.00 | 390.00 | 342.00 | 234,529,900 | |
| 378.00 | -18.00 | -4.5% | 394.00 | 402.00 | 358.00 | 264,988,200 | |
| 396.00 | -16.00 | -3.9% | 430.00 | 430.00 | 384.00 | 292,339,100 | |
| 412.00 | +8.00 | +2.0% | 430.00 | 444.00 | 408.00 | 665,896,000 | |
| 404.00 | +36.00 | +9.8% | 404.00 | 404.00 | 404.00 | 44,226,700 | |
| 368.00 | +32.00 | +9.5% | 320.00 | 368.00 | 304.00 | 144,097,100 | |
| 336.00 | +4.00 | +1.2% | 352.00 | 352.00 | 300.00 | 386,924,400 | |
| 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 | -16.00 | -3.6% | 434.00 | 452.00 | 400.00 | 317,503,200 | |
| 440.00 | -48.00 | -9.8% | 490.00 | 505.00 | 440.00 | 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 |
- Ticker
- IDX:PACK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Change in Business Activities, Acquisition of Shares in PT Bukit Makmur Istindo Nikeltama, Increase in Authorized Capital and Issued and Paid-up Capital via Pre-emptive Rights Issue (HMETD), and Acquisition of Shares in Denway Development Limited. (CORRECTION)
Oct 23, 2026
Closed 404.00 (+9.8%) on Oct 23, 2026
Change in Business Activities, Acquisition of Shares in PT Bukit Makmur Istindo Nikeltama, Increase in Authorized Capital and Issued and Paid-up Capital via Pre-emptive Rights Issue (HMETD), and Acquisition of Shares in Denway Development Limited.
Oct 22, 2026
Closed 404.00 (+9.8%) on Oct 23, 2026
Announcement of Planning of Extraordinary and Independent General Meeting of Shareholders
Oct 22, 2026
Closed 404.00 (+9.8%) on Oct 23, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 9, 2026
Closed 440.00 (-9.8%) on Oct 12, 2026
Stock Listing
Oct 9, 2026
Closed 440.00 (-9.8%) 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
PT Abadi Nusantara Hijau Investama Tbk on 6ix
- News releases
- 24 in the last 12 months · 24 in all · newest Nov 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Abadi Nusantara Hijau Investama Tbk.