PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 350.00 | 350.00 | 324.00 | 324.00 | 324.00 | 9,934,200 |
| 2026-10-16 | 396.00 | 396.00 | 360.00 | 360.00 | 360.00 | 29,307,400 |
| 2026-10-15 | 438.00 | 458.00 | 396.00 | 398.00 | 398.00 | 413,659,300 |
| 2026-10-14 | 434.00 | 446.00 | 414.00 | 438.00 | 438.00 | 223,764,400 |
| 2026-10-13 | 434.00 | 452.00 | 400.00 | 424.00 | 424.00 | 317,503,200 |
| 2026-10-12 | 490.00 | 505.00 | 440.00 | 440.00 | 440.00 | 463,359,300 |
| 2026-10-09 | 460.00 | 488.00 | 422.00 | 488.00 | 488.00 | 308,378,800 |
| 2026-10-08 | 468.00 | 478.00 | 430.00 | 444.00 | 444.00 | 230,889,200 |
| 2026-10-07 | 486.00 | 496.00 | 466.00 | 468.00 | 468.00 | 186,193,800 |
| 2026-10-06 | 500.00 | 515.00 | 472.00 | 486.00 | 486.00 | 432,363,600 |
| 2026-10-05 | 404.00 | 470.00 | 386.00 | 470.00 | 470.00 | 479,839,000 |
| 2026-10-02 | 432.00 | 464.00 | 428.00 | 428.00 | 428.00 | 167,793,500 |
| 2026-10-01 | 505.00 | 530.00 | 474.00 | 474.00 | 474.00 | 384,601,300 |
| 2026-09-30 | 478.00 | 570.00 | 478.00 | 525.00 | 525.00 | 626,689,700 |
| 2026-09-29 | 530.00 | 585.00 | 530.00 | 530.00 | 530.00 | 154,054,300 |
| 2026-09-28 | 640.00 | 650.00 | 585.00 | 585.00 | 585.00 | 342,902,300 |
| 2026-09-25 | 645.00 | 650.00 | 645.00 | 645.00 | 645.00 | 160,484,500 |
| 2026-09-24 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 182,531,800 |
| 2026-09-23 | 545.00 | 565.00 | 535.00 | 560.00 | 560.00 | 112,545,000 |
| 2026-09-22 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 290,928,300 |
| 2026-09-21 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | 195,503,800 |
| 2026-09-18 | 645.00 | 645.00 | 565.00 | 565.00 | 565.00 | 298,218,400 |
| 2026-09-17 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 504,038,700 |
| 2026-09-16 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-11 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-07 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-09-01 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2026-08-31 | 560.00 | 560.00 | 496.00 | 560.00 | 560.00 | 237,278,600 |
| 2026-08-28 | 480.00 | 510.00 | 470.00 | 510.00 | 510.00 | 538,475,000 |
| 2026-08-27 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-08-26 | 424.00 | 466.00 | 424.00 | 466.00 | 466.00 | 450,689,700 |
| 2026-08-25 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-08-24 | 400.00 | 424.00 | 380.00 | 424.00 | 424.00 | 580,208,800 |
| 2026-08-21 | 386.00 | 386.00 | 352.00 | 386.00 | 386.00 | 767,834,600 |
| 2026-08-20 | 332.00 | 352.00 | 332.00 | 352.00 | 352.00 | 95,075,200 |
| 2026-08-19 | 330.00 | 340.00 | 302.00 | 320.00 | 320.00 | 301,064,500 |
| 2026-08-18 | 300.00 | 324.00 | 300.00 | 324.00 | 324.00 | 437,396,300 |
| 2026-08-17 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-08-14 | 274.00 | 298.00 | 268.00 | 296.00 | 296.00 | 276,164,800 |
| 2026-08-13 | 276.00 | 280.00 | 256.00 | 274.00 | 274.00 | 168,285,900 |
| 2026-08-12 | 252.00 | 276.00 | 250.00 | 270.00 | 270.00 | 155,319,900 |
| 2026-08-11 | 256.00 | 262.00 | 246.00 | 252.00 | 252.00 | 125,767,800 |
| 2026-08-10 | 268.00 | 280.00 | 256.00 | 256.00 | 256.00 | 122,719,000 |
| 2026-08-07 | 270.00 | 280.00 | 260.00 | 270.00 | 270.00 | 76,855,200 |
| 2026-08-06 | 288.00 | 288.00 | 260.00 | 270.00 | 270.00 | 239,853,900 |
| 2026-08-05 | 244.00 | 266.00 | 240.00 | 266.00 | 266.00 | 335,211,900 |
| 2026-08-04 | 232.00 | 244.00 | 232.00 | 242.00 | 242.00 | 60,021,200 |
| 2026-08-03 | 248.00 | 250.00 | 230.00 | 236.00 | 236.00 | 184,196,700 |
| 2026-07-31 | 226.00 | 248.00 | 224.00 | 248.00 | 248.00 | 275,994,200 |
| 2026-07-30 | 222.00 | 230.00 | 214.00 | 226.00 | 226.00 | 39,071,800 |
| 2026-07-29 | 226.00 | 232.00 | 216.00 | 220.00 | 220.00 | 62,456,000 |
| 2026-07-28 | 228.00 | 236.00 | 224.00 | 226.00 | 226.00 | 69,332,300 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.