PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 192.00 | 210.00 | 185.00 | 210.00 | 210.00 | 44,138,400 |
| 2023-05-02 | 178.00 | 192.00 | 174.00 | 192.00 | 192.00 | 26,729,000 |
| 2023-04-28 | 164.00 | 175.00 | 163.00 | 175.00 | 175.00 | 5,205,500 |
| 2023-04-27 | 172.00 | 180.00 | 163.00 | 164.00 | 164.00 | 11,278,400 |
| 2023-04-26 | 160.00 | 173.00 | 158.00 | 172.00 | 172.00 | 6,579,500 |
| 2023-04-18 | 161.00 | 168.00 | 155.00 | 158.00 | 158.00 | 19,729,000 |
| 2023-04-17 | 169.00 | 172.00 | 163.00 | 163.00 | 163.00 | 12,818,700 |
| 2023-04-14 | 167.00 | 172.00 | 162.00 | 170.00 | 170.00 | 10,124,500 |
| 2023-04-13 | 165.00 | 170.00 | 160.00 | 167.00 | 167.00 | 8,867,500 |
| 2023-04-12 | 198.00 | 198.00 | 173.00 | 173.00 | 173.00 | 11,629,700 |
| 2023-04-11 | 176.00 | 192.00 | 176.00 | 192.00 | 192.00 | 25,489,800 |
| 2023-04-10 | 163.00 | 175.00 | 160.00 | 175.00 | 175.00 | 16,310,100 |
| 2023-04-06 | 160.00 | 164.00 | 156.00 | 162.00 | 162.00 | 13,854,300 |
| 2023-04-05 | 165.00 | 169.00 | 156.00 | 160.00 | 160.00 | 10,497,000 |
| 2023-04-04 | 155.00 | 164.00 | 154.00 | 164.00 | 164.00 | 16,703,000 |
| 2023-04-03 | 155.00 | 162.00 | 151.00 | 154.00 | 154.00 | 10,674,200 |
| 2023-03-31 | 162.00 | 169.00 | 151.00 | 155.00 | 155.00 | 12,434,800 |
| 2023-03-30 | 152.00 | 162.00 | 150.00 | 161.00 | 161.00 | 9,317,400 |
| 2023-03-29 | 159.00 | 162.00 | 144.00 | 151.00 | 151.00 | 8,904,500 |
| 2023-03-28 | 160.00 | 171.00 | 157.00 | 159.00 | 159.00 | 12,520,400 |
| 2023-03-27 | 166.00 | 180.00 | 150.00 | 160.00 | 160.00 | 16,836,100 |
| 2023-03-24 | 156.00 | 166.00 | 153.00 | 166.00 | 166.00 | 11,845,800 |
| 2023-03-21 | 138.00 | 151.00 | 138.00 | 151.00 | 151.00 | 14,697,600 |
| 2023-03-20 | 130.00 | 139.00 | 130.00 | 138.00 | 138.00 | 13,200,200 |
| 2023-03-17 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 17,268,000 |
| 2023-03-16 | 120.00 | 128.00 | 114.00 | 119.00 | 119.00 | 13,485,000 |
| 2023-03-15 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | 8,671,400 |
| 2023-03-14 | 124.00 | 124.00 | 114.00 | 118.00 | 118.00 | 12,056,000 |
| 2023-03-13 | 126.00 | 128.00 | 117.00 | 120.00 | 120.00 | 13,899,500 |
| 2023-03-10 | 119.00 | 125.00 | 114.00 | 124.00 | 124.00 | 14,237,300 |
| 2023-03-09 | 104.00 | 114.00 | 104.00 | 114.00 | 114.00 | 10,362,700 |
| 2023-03-08 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | 5,859,300 |
| 2023-03-07 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 6,329,600 |
| 2023-03-06 | 112.00 | 113.00 | 104.00 | 109.00 | 109.00 | 10,233,700 |
| 2023-03-03 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 4,893,100 |
| 2023-03-02 | 107.00 | 112.00 | 102.00 | 111.00 | 111.00 | 8,967,600 |
| 2023-03-01 | 106.00 | 114.00 | 104.00 | 107.00 | 107.00 | 15,079,300 |
| 2023-02-28 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 10,256,000 |
| 2023-02-27 | 98.000 | 106.00 | 96.000 | 106.00 | 106.00 | 7,791,000 |
| 2023-02-24 | 100.00 | 104.00 | 95.000 | 99.000 | 99.000 | 4,984,500 |
| 2023-02-23 | 98.000 | 102.00 | 93.000 | 99.000 | 99.000 | 4,661,700 |
| 2023-02-22 | 92.000 | 99.000 | 90.000 | 98.000 | 98.000 | 14,909,700 |
| 2023-02-21 | 95.000 | 98.000 | 89.000 | 92.000 | 92.000 | 8,007,500 |
| 2023-02-20 | 106.00 | 114.00 | 97.000 | 97.000 | 97.000 | 21,758,500 |
| 2023-02-17 | 96.000 | 105.00 | 93.000 | 105.00 | 105.00 | 29,012,800 |
| 2023-02-16 | 85.000 | 96.000 | 85.000 | 96.000 | 96.000 | 15,365,200 |
| 2023-02-15 | 93.000 | 104.00 | 92.000 | 94.000 | 94.000 | 8,199,400 |
| 2023-02-14 | 103.00 | 115.00 | 101.00 | 102.00 | 102.00 | 27,309,200 |
| 2023-02-13 | 125.00 | 125.00 | 112.00 | 112.00 | 112.00 | 16,344,800 |
| 2023-02-10 | 119.00 | 134.00 | 119.00 | 124.00 | 124.00 | 75,577,100 |
| 2023-02-09 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 773,600 |
| 2023-02-08 | 160.00 | 160.00 | 146.00 | 146.00 | 146.00 | 8,127,200 |
← NewerPage 15 of 15 · 892 trading days
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.