PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 236.00 | 238.00 | 224.00 | 224.00 | 224.00 | 98,718,700 |
| 2026-07-24 | 226.00 | 240.00 | 214.00 | 234.00 | 234.00 | 196,407,600 |
| 2026-07-23 | 218.00 | 232.00 | 214.00 | 224.00 | 224.00 | 157,209,200 |
| 2026-07-22 | 230.00 | 234.00 | 208.00 | 214.00 | 214.00 | 223,459,600 |
| 2026-07-21 | 230.00 | 250.00 | 218.00 | 230.00 | 230.00 | 195,833,800 |
| 2026-07-20 | 210.00 | 230.00 | 208.00 | 230.00 | 230.00 | 154,399,200 |
| 2026-07-17 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 30,584,500 |
| 2026-07-16 | 210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 61,258,000 |
| 2026-07-15 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | 127,099,600 |
| 2026-07-14 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 56,342,400 |
| 2026-07-13 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 45,503,700 |
| 2026-07-10 | 214.00 | 220.00 | 210.00 | 216.00 | 216.00 | 49,680,900 |
| 2026-07-09 | 226.00 | 228.00 | 204.00 | 212.00 | 212.00 | 200,380,900 |
| 2026-07-08 | 246.00 | 246.00 | 224.00 | 226.00 | 226.00 | 25,318,700 |
| 2026-07-07 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 20,866,300 |
| 2026-07-06 | 248.00 | 248.00 | 228.00 | 230.00 | 230.00 | 38,611,800 |
| 2026-07-03 | 226.00 | 244.00 | 226.00 | 232.00 | 232.00 | 43,753,300 |
| 2026-07-02 | 226.00 | 240.00 | 224.00 | 236.00 | 236.00 | 36,064,400 |
| 2026-07-01 | 248.00 | 248.00 | 218.00 | 226.00 | 226.00 | 35,375,400 |
| 2026-06-30 | 232.00 | 234.00 | 220.00 | 226.00 | 226.00 | 54,811,800 |
| 2026-06-29 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | 29,724,400 |
| 2026-06-26 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | 48,146,900 |
| 2026-06-25 | 232.00 | 250.00 | 216.00 | 244.00 | 244.00 | 54,345,600 |
| 2026-06-24 | 252.00 | 258.00 | 230.00 | 230.00 | 230.00 | 91,156,700 |
| 2026-06-23 | 246.00 | 260.00 | 240.00 | 254.00 | 254.00 | 58,847,700 |
| 2026-06-22 | 260.00 | 266.00 | 246.00 | 250.00 | 250.00 | 60,841,300 |
| 2026-06-19 | 250.00 | 266.00 | 246.00 | 258.00 | 258.00 | 77,956,000 |
| 2026-06-18 | 256.00 | 258.00 | 240.00 | 252.00 | 252.00 | 61,309,400 |
| 2026-06-17 | 256.00 | 266.00 | 240.00 | 254.00 | 254.00 | 107,375,300 |
| 2026-06-16 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-06-15 | 236.00 | 272.00 | 236.00 | 254.00 | 254.00 | 152,983,400 |
| 2026-06-12 | 242.00 | 260.00 | 242.00 | 252.00 | 252.00 | 152,958,800 |
| 2026-06-11 | 242.00 | 260.00 | 226.00 | 240.00 | 240.00 | 264,705,800 |
| 2026-06-10 | 226.00 | 248.00 | 220.00 | 248.00 | 248.00 | 332,243,400 |
| 2026-06-09 | 206.00 | 226.00 | 195.00 | 226.00 | 226.00 | 205,731,500 |
| 2026-06-08 | 222.00 | 224.00 | 200.00 | 206.00 | 206.00 | 385,282,600 |
| 2026-06-05 | 248.00 | 260.00 | 222.00 | 222.00 | 222.00 | 385,128,100 |
| 2026-06-04 | 272.00 | 276.00 | 246.00 | 246.00 | 246.00 | 358,349,800 |
| 2026-06-03 | 304.00 | 310.00 | 272.00 | 272.00 | 272.00 | 425,156,400 |
| 2026-06-02 | 308.00 | 330.00 | 300.00 | 302.00 | 302.00 | 266,856,300 |
| 2026-06-01 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-05-29 | 310.00 | 326.00 | 284.00 | 308.00 | 308.00 | 164,883,100 |
| 2026-05-28 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-05-27 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-05-26 | 310.00 | 326.00 | 280.00 | 308.00 | 308.00 | 441,470,800 |
| 2026-05-25 | 282.00 | 310.00 | 262.00 | 310.00 | 310.00 | 643,275,400 |
| 2026-05-22 | 300.00 | 310.00 | 272.00 | 282.00 | 282.00 | 701,297,300 |
| 2026-05-21 | 304.00 | 318.00 | 302.00 | 302.00 | 302.00 | 278,026,300 |
| 2026-05-20 | 380.00 | 406.00 | 334.00 | 334.00 | 334.00 | 690,444,100 |
| 2026-05-19 | 374.00 | 376.00 | 312.00 | 370.00 | 370.00 | 1,439,636,200 |
| 2026-05-18 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 119,878,000 |
| 2026-05-15 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-05-14 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-05-13 | 290.00 | 312.00 | 276.00 | 312.00 | 312.00 | 645,961,500 |
| 2026-05-12 | 296.00 | 302.00 | 260.00 | 284.00 | 284.00 | 340,590,700 |
| 2026-05-11 | 252.00 | 276.00 | 246.00 | 276.00 | 276.00 | 400,364,300 |
| 2026-05-08 | 254.00 | 272.00 | 244.00 | 252.00 | 252.00 | 219,212,600 |
| 2026-05-07 | 258.00 | 272.00 | 244.00 | 254.00 | 254.00 | 204,638,100 |
| 2026-05-06 | 230.00 | 254.00 | 228.00 | 254.00 | 254.00 | 298,685,600 |
| 2026-05-05 | 250.00 | 256.00 | 224.00 | 232.00 | 232.00 | 266,066,700 |
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.