PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 46.000 | 46.000 | 42.000 | 42.000 | 42.000 | 4,334,700 |
| 2023-10-30 | 51.000 | 51.000 | 46.000 | 46.000 | 46.000 | 5,052,600 |
| 2023-10-27 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 14,439,100 |
| 2023-10-26 | 62.000 | 64.000 | 56.000 | 56.000 | 56.000 | 39,566,300 |
| 2023-10-25 | 57.000 | 62.000 | 54.000 | 62.000 | 62.000 | 22,291,100 |
| 2023-10-24 | 55.000 | 57.000 | 54.000 | 57.000 | 57.000 | 6,039,400 |
| 2023-10-23 | 50.000 | 55.000 | 50.000 | 54.000 | 54.000 | 6,523,200 |
| 2023-10-20 | 47.000 | 52.000 | 47.000 | 52.000 | 52.000 | 4,601,800 |
| 2023-10-19 | 51.000 | 55.000 | 51.000 | 52.000 | 52.000 | 10,600,400 |
| 2023-10-18 | 56.000 | 57.000 | 56.000 | 56.000 | 56.000 | 22,118,000 |
| 2023-10-17 | 62.000 | 63.000 | 62.000 | 62.000 | 62.000 | 29,623,300 |
| 2023-10-16 | 76.000 | 81.000 | 68.000 | 68.000 | 68.000 | 71,409,700 |
| 2023-10-13 | 71.000 | 75.000 | 68.000 | 75.000 | 75.000 | 25,775,100 |
| 2023-10-12 | 65.000 | 70.000 | 64.000 | 70.000 | 70.000 | 10,225,600 |
| 2023-10-11 | 62.000 | 65.000 | 58.000 | 65.000 | 65.000 | 5,389,400 |
| 2023-10-10 | 66.000 | 66.000 | 60.000 | 60.000 | 60.000 | 1,866,200 |
| 2023-10-09 | 77.000 | 77.000 | 63.000 | 66.000 | 66.000 | 12,021,600 |
| 2023-10-06 | 77.000 | 77.000 | 67.000 | 70.000 | 70.000 | 2,788,500 |
| 2023-10-05 | 74.000 | 74.000 | 66.000 | 71.000 | 71.000 | 3,658,700 |
| 2023-10-04 | 79.000 | 79.000 | 67.000 | 68.000 | 68.000 | 2,157,900 |
| 2023-10-03 | 79.000 | 79.000 | 72.000 | 72.000 | 72.000 | 2,844,600 |
| 2023-10-02 | 78.000 | 78.000 | 74.000 | 78.000 | 78.000 | 1,377,700 |
| 2023-09-29 | 80.000 | 80.000 | 75.000 | 78.000 | 78.000 | 689,800 |
| 2023-09-27 | 88.000 | 88.000 | 76.000 | 78.000 | 78.000 | 1,529,800 |
| 2023-09-26 | 86.000 | 87.000 | 78.000 | 80.000 | 80.000 | 4,972,500 |
| 2023-09-25 | 84.000 | 87.000 | 83.000 | 86.000 | 86.000 | 2,548,800 |
| 2023-09-22 | 85.000 | 87.000 | 82.000 | 84.000 | 84.000 | 3,128,400 |
| 2023-09-21 | 83.000 | 92.000 | 83.000 | 87.000 | 87.000 | 4,841,800 |
| 2023-09-20 | 95.000 | 102.00 | 90.000 | 92.000 | 92.000 | 26,114,000 |
| 2023-09-19 | 92.000 | 100.00 | 92.000 | 99.000 | 99.000 | 4,265,600 |
| 2023-09-18 | 94.000 | 98.000 | 93.000 | 97.000 | 97.000 | 3,516,500 |
| 2023-09-15 | 88.000 | 98.000 | 88.000 | 97.000 | 97.000 | 4,409,000 |
| 2023-09-14 | 87.000 | 97.000 | 87.000 | 97.000 | 97.000 | 8,955,400 |
| 2023-09-13 | 96.000 | 109.00 | 96.000 | 96.000 | 96.000 | 28,483,100 |
| 2023-09-12 | 92.000 | 108.00 | 92.000 | 106.00 | 106.00 | 16,056,300 |
| 2023-09-11 | 113.00 | 118.00 | 102.00 | 102.00 | 102.00 | 86,505,000 |
| 2023-09-08 | 101.00 | 113.00 | 98.000 | 113.00 | 113.00 | 34,165,600 |
| 2023-09-07 | 110.00 | 120.00 | 108.00 | 108.00 | 108.00 | 26,646,800 |
| 2023-09-06 | 129.00 | 145.00 | 120.00 | 120.00 | 120.00 | 69,525,600 |
| 2023-09-05 | 122.00 | 135.00 | 122.00 | 133.00 | 133.00 | 9,952,700 |
| 2023-09-04 | 136.00 | 157.00 | 132.00 | 132.00 | 132.00 | 43,391,900 |
| 2023-09-01 | 152.00 | 162.00 | 146.00 | 146.00 | 146.00 | 5,775,000 |
| 2023-08-31 | 172.00 | 176.00 | 162.00 | 162.00 | 162.00 | 9,866,500 |
| 2023-08-30 | 190.00 | 196.00 | 179.00 | 179.00 | 179.00 | 9,007,700 |
| 2023-08-29 | 220.00 | 226.00 | 198.00 | 198.00 | 198.00 | 34,750,900 |
| 2023-08-28 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 19,465,000 |
| 2023-08-25 | 206.00 | 214.00 | 199.00 | 212.00 | 212.00 | 15,463,800 |
| 2023-08-24 | 190.00 | 206.00 | 184.00 | 204.00 | 204.00 | 9,073,600 |
| 2023-08-23 | 171.00 | 188.00 | 155.00 | 188.00 | 188.00 | 6,224,800 |
| 2023-08-22 | 180.00 | 194.00 | 163.00 | 171.00 | 171.00 | 8,040,600 |
| 2023-08-21 | 166.00 | 177.00 | 165.00 | 177.00 | 177.00 | 1,698,800 |
| 2023-08-18 | 156.00 | 161.00 | 147.00 | 161.00 | 161.00 | 1,924,200 |
| 2023-08-16 | 134.00 | 147.00 | 134.00 | 147.00 | 147.00 | 1,145,000 |
| 2023-08-15 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 681,500 |
| 2023-08-14 | 146.00 | 146.00 | 133.00 | 138.00 | 138.00 | 1,028,500 |
| 2023-08-11 | 155.00 | 159.00 | 146.00 | 146.00 | 146.00 | 7,853,600 |
| 2023-08-10 | 166.00 | 166.00 | 153.00 | 155.00 | 155.00 | 7,209,500 |
| 2023-08-09 | 170.00 | 170.00 | 156.00 | 166.00 | 166.00 | 4,361,400 |
| 2023-08-08 | 169.00 | 180.00 | 166.00 | 169.00 | 169.00 | 1,403,200 |
| 2023-08-07 | 166.00 | 170.00 | 161.00 | 169.00 | 169.00 | 2,800,100 |
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.