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
292.00 IDR -4.00 (-1.4%)
Close on Nov 5, 2026
- Day range
- 286.00 – 320.00 IDRNov 5, 2026
- Volume
- 258.3M sharesNov 5, 2026
- Market cap
- 9.96T IDRAt the close on Nov 5, 2026 · price × 34.12B shares outstanding
- 52-week range
- 143.00 – 3,280.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 98.92B IDRMedian day 230.9M shares · 15 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:PACK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | |
| 266.00 | +24.00 | +9.9% | 244.00 | 266.00 | 240.00 | 335,211,900 |
- Ticker
- IDX:PACK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 6, 2026
Advertisement Submission
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
Monthly Report of Securities Holders Registration
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
- 23 in the last 12 months · 23 in all · newest Nov 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Abadi Nusantara Hijau Investama Tbk.