PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 174.00 | 174.00 | 166.00 | 167.00 | 167.00 | 356,700 |
| 2023-08-03 | 170.00 | 181.00 | 170.00 | 174.00 | 174.00 | 724,700 |
| 2023-08-02 | 181.00 | 184.00 | 165.00 | 180.00 | 180.00 | 1,775,200 |
| 2023-08-01 | 192.00 | 192.00 | 180.00 | 181.00 | 181.00 | 3,761,200 |
| 2023-07-31 | 197.00 | 197.00 | 190.00 | 191.00 | 191.00 | 1,561,500 |
| 2023-07-28 | 212.00 | 214.00 | 196.00 | 196.00 | 196.00 | 3,335,100 |
| 2023-07-27 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 3,043,500 |
| 2023-07-26 | 232.00 | 232.00 | 218.00 | 222.00 | 222.00 | 3,804,000 |
| 2023-07-25 | 230.00 | 240.00 | 228.00 | 232.00 | 232.00 | 10,431,700 |
| 2023-07-24 | 232.00 | 236.00 | 226.00 | 230.00 | 230.00 | 7,525,800 |
| 2023-07-21 | 246.00 | 246.00 | 222.00 | 230.00 | 230.00 | 6,285,400 |
| 2023-07-20 | 234.00 | 246.00 | 234.00 | 242.00 | 242.00 | 54,035,200 |
| 2023-07-18 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 9,075,500 |
| 2023-07-17 | 226.00 | 238.00 | 226.00 | 226.00 | 226.00 | 10,879,700 |
| 2023-07-14 | 216.00 | 226.00 | 212.00 | 226.00 | 226.00 | 14,068,700 |
| 2023-07-13 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | 9,623,500 |
| 2023-07-12 | 250.00 | 252.00 | 222.00 | 222.00 | 222.00 | 13,421,700 |
| 2023-07-11 | 234.00 | 246.00 | 232.00 | 246.00 | 246.00 | 37,064,900 |
| 2023-07-10 | 240.00 | 240.00 | 226.00 | 232.00 | 232.00 | 6,799,700 |
| 2023-07-07 | 256.00 | 272.00 | 234.00 | 234.00 | 234.00 | 44,635,900 |
| 2023-07-06 | 256.00 | 262.00 | 250.00 | 258.00 | 258.00 | 41,315,800 |
| 2023-07-05 | 236.00 | 250.00 | 230.00 | 250.00 | 250.00 | 18,160,600 |
| 2023-07-04 | 238.00 | 240.00 | 220.00 | 234.00 | 234.00 | 7,708,200 |
| 2023-07-03 | 230.00 | 246.00 | 230.00 | 236.00 | 236.00 | 16,537,400 |
| 2023-06-27 | 226.00 | 230.00 | 218.00 | 230.00 | 230.00 | 3,641,900 |
| 2023-06-26 | 274.00 | 274.00 | 228.00 | 228.00 | 228.00 | 12,318,900 |
| 2023-06-23 | 276.00 | 276.00 | 250.00 | 252.00 | 252.00 | 26,143,500 |
| 2023-06-22 | 232.00 | 254.00 | 232.00 | 252.00 | 252.00 | 47,256,000 |
| 2023-06-21 | 230.00 | 232.00 | 220.00 | 232.00 | 232.00 | 5,007,700 |
| 2023-06-20 | 226.00 | 242.00 | 220.00 | 228.00 | 228.00 | 26,922,300 |
| 2023-06-19 | 210.00 | 226.00 | 208.00 | 226.00 | 226.00 | 24,468,500 |
| 2023-06-16 | 222.00 | 224.00 | 204.00 | 210.00 | 210.00 | 3,553,500 |
| 2023-06-15 | 222.00 | 236.00 | 218.00 | 224.00 | 224.00 | 23,499,200 |
| 2023-06-14 | 216.00 | 224.00 | 206.00 | 222.00 | 222.00 | 25,553,800 |
| 2023-06-13 | 236.00 | 248.00 | 210.00 | 216.00 | 216.00 | 42,416,500 |
| 2023-06-12 | 214.00 | 232.00 | 210.00 | 232.00 | 232.00 | 26,178,900 |
| 2023-06-09 | 206.00 | 214.00 | 200.00 | 212.00 | 212.00 | 15,136,900 |
| 2023-06-08 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 15,045,000 |
| 2023-06-07 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | 12,937,000 |
| 2023-06-06 | 189.00 | 212.00 | 189.00 | 208.00 | 208.00 | 17,387,200 |
| 2023-06-05 | 212.00 | 220.00 | 189.00 | 195.00 | 195.00 | 16,020,100 |
| 2023-05-31 | 194.00 | 214.00 | 194.00 | 210.00 | 210.00 | 37,864,900 |
| 2023-05-30 | 210.00 | 220.00 | 195.00 | 195.00 | 195.00 | 26,351,400 |
| 2023-05-29 | 187.00 | 204.00 | 187.00 | 204.00 | 204.00 | 23,624,500 |
| 2023-05-26 | 183.00 | 188.00 | 179.00 | 187.00 | 187.00 | 12,843,300 |
| 2023-05-25 | 182.00 | 184.00 | 178.00 | 183.00 | 183.00 | 12,192,700 |
| 2023-05-24 | 175.00 | 182.00 | 174.00 | 179.00 | 179.00 | 11,025,600 |
| 2023-05-23 | 172.00 | 176.00 | 168.00 | 175.00 | 175.00 | 10,389,000 |
| 2023-05-22 | 184.00 | 190.00 | 170.00 | 171.00 | 171.00 | 13,561,800 |
| 2023-05-19 | 167.00 | 183.00 | 160.00 | 183.00 | 183.00 | 19,806,500 |
| 2023-05-17 | 184.00 | 185.00 | 167.00 | 167.00 | 167.00 | 6,905,700 |
| 2023-05-16 | 179.00 | 185.00 | 177.00 | 180.00 | 180.00 | 6,645,900 |
| 2023-05-15 | 180.00 | 180.00 | 172.00 | 179.00 | 179.00 | 8,343,400 |
| 2023-05-12 | 173.00 | 178.00 | 170.00 | 176.00 | 176.00 | 9,365,800 |
| 2023-05-11 | 188.00 | 189.00 | 175.00 | 175.00 | 175.00 | 11,991,200 |
| 2023-05-10 | 202.00 | 208.00 | 182.00 | 188.00 | 188.00 | 16,965,200 |
| 2023-05-09 | 195.00 | 210.00 | 195.00 | 202.00 | 202.00 | 30,409,800 |
| 2023-05-08 | 218.00 | 220.00 | 197.00 | 199.00 | 199.00 | 17,309,300 |
| 2023-05-05 | 208.00 | 222.00 | 206.00 | 218.00 | 218.00 | 34,700,600 |
| 2023-05-04 | 220.00 | 222.00 | 204.00 | 206.00 | 206.00 | 31,231,000 |
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.