PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 216.00 | 234.00 | 216.00 | 234.00 | 234.00 | 50,031,900 |
| 2026-05-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-04-30 | 230.00 | 234.00 | 210.00 | 214.00 | 214.00 | 182,644,300 |
| 2026-04-29 | 240.00 | 248.00 | 228.00 | 230.00 | 230.00 | 115,659,200 |
| 2026-04-28 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 108,540,500 |
| 2026-04-27 | 244.00 | 250.00 | 222.00 | 236.00 | 236.00 | 226,904,700 |
| 2026-04-24 | 262.00 | 266.00 | 244.00 | 244.00 | 244.00 | 544,037,100 |
| 2026-04-23 | 298.00 | 300.00 | 270.00 | 270.00 | 270.00 | 324,494,600 |
| 2026-04-22 | 304.00 | 316.00 | 286.00 | 298.00 | 298.00 | 203,615,700 |
| 2026-04-21 | 282.00 | 304.00 | 274.00 | 304.00 | 304.00 | 516,913,300 |
| 2026-04-20 | 300.00 | 326.00 | 270.00 | 282.00 | 282.00 | 1,449,211,800 |
| 2026-04-17 | 290.00 | 298.00 | 246.00 | 298.00 | 298.00 | 1,287,503,300 |
| 2026-04-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 41,128,600 |
| 2026-04-15 | 236.00 | 248.00 | 234.00 | 248.00 | 248.00 | 75,570,900 |
| 2026-04-14 | 226.00 | 226.00 | 202.00 | 226.00 | 226.00 | 279,411,400 |
| 2026-04-13 | 190.00 | 206.00 | 185.00 | 206.00 | 206.00 | 129,331,200 |
| 2026-04-10 | 175.00 | 189.00 | 172.00 | 189.00 | 189.00 | 129,230,300 |
| 2026-04-09 | 173.00 | 173.00 | 166.00 | 172.00 | 172.00 | 40,344,500 |
| 2026-04-08 | 170.00 | 176.00 | 160.00 | 173.00 | 173.00 | 71,241,200 |
| 2026-04-07 | 170.00 | 170.00 | 160.00 | 161.00 | 161.00 | 22,743,400 |
| 2026-04-06 | 170.00 | 173.00 | 163.00 | 165.00 | 165.00 | 28,395,100 |
| 2026-04-02 | 170.00 | 174.00 | 166.00 | 170.00 | 170.00 | 12,254,800 |
| 2026-04-01 | 178.00 | 187.00 | 167.00 | 170.00 | 170.00 | 82,079,900 |
| 2026-03-31 | 181.00 | 190.00 | 173.00 | 178.00 | 178.00 | 78,071,300 |
| 2026-03-30 | 176.00 | 180.00 | 162.00 | 179.00 | 179.00 | 24,973,500 |
| 2026-03-27 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | 18,259,700 |
| 2026-03-26 | 187.00 | 195.00 | 175.00 | 180.00 | 180.00 | 33,061,400 |
| 2026-03-25 | 170.00 | 187.00 | 165.00 | 187.00 | 187.00 | 79,318,900 |
| 2026-03-17 | 172.00 | 189.00 | 165.00 | 170.00 | 170.00 | 121,938,100 |
| 2026-03-16 | 172.00 | 186.00 | 155.00 | 172.00 | 172.00 | 68,885,300 |
| 2026-03-13 | 210.00 | 210.00 | 172.00 | 172.00 | 172.00 | 173,106,700 |
| 2026-03-12 | 191.00 | 191.00 | 188.00 | 191.00 | 191.00 | 16,857,100 |
| 2026-03-11 | 172.00 | 174.00 | 160.00 | 174.00 | 174.00 | 25,672,100 |
| 2026-03-10 | 145.00 | 159.00 | 143.00 | 159.00 | 159.00 | 61,761,100 |
| 2026-03-09 | 151.00 | 155.00 | 145.00 | 145.00 | 145.00 | 99,061,200 |
| 2026-03-06 | 170.00 | 172.00 | 159.00 | 161.00 | 161.00 | 32,230,100 |
| 2026-03-05 | 168.00 | 178.00 | 168.00 | 171.00 | 171.00 | 27,257,500 |
| 2026-03-04 | 188.00 | 190.00 | 166.00 | 168.00 | 168.00 | 82,892,900 |
| 2026-03-03 | 170.00 | 193.00 | 170.00 | 184.00 | 184.00 | 61,467,200 |
| 2026-03-02 | 188.00 | 188.00 | 174.00 | 177.00 | 177.00 | 88,614,900 |
| 2026-02-27 | 198.00 | 202.00 | 188.00 | 193.00 | 193.00 | 48,053,700 |
| 2026-02-26 | 206.00 | 210.00 | 190.00 | 200.00 | 200.00 | 73,136,800 |
| 2026-02-25 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 40,430,100 |
| 2026-02-24 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | 49,477,100 |
| 2026-02-23 | 210.00 | 220.00 | 204.00 | 210.00 | 210.00 | 118,521,800 |
| 2026-02-20 | 218.00 | 220.00 | 206.00 | 210.00 | 210.00 | 59,405,600 |
| 2026-02-19 | 230.00 | 238.00 | 216.00 | 218.00 | 218.00 | 121,716,000 |
| 2026-02-18 | 204.00 | 224.00 | 197.00 | 224.00 | 224.00 | 258,697,200 |
| 2026-02-13 | 218.00 | 228.00 | 198.00 | 204.00 | 204.00 | 195,953,400 |
| 2026-02-12 | 250.00 | 250.00 | 218.00 | 218.00 | 218.00 | 422,409,000 |
| 2026-02-11 | 270.00 | 270.00 | 230.00 | 242.00 | 242.00 | 984,833,500 |
| 2026-02-10 | 202.00 | 246.00 | 202.00 | 246.00 | 246.00 | 465,997,000 |
| 2026-02-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 7,723,700 |
| 2026-02-06 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 10,354,100 |
| 2026-02-05 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3,776,100 |
| 2026-02-04 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 3,001,400 |
| 2026-02-03 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2,999,200 |
| 2026-02-02 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2,085,900 |
| 2026-01-30 | 456.00 | 456.00 | 412.00 | 412.00 | 412.00 | 6,017,300 |
| 2026-01-29 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 5,438,100 |
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.