PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 560.00 | 560.00 | 505.00 | 505.00 | 505.00 | 2,518,200 |
| 2026-01-27 | 680.00 | 680.00 | 560.00 | 560.00 | 560.00 | 28,422,800 |
| 2026-01-26 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5,725,500 |
| 2026-01-23 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 3,694,600 |
| 2026-01-22 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 2,053,000 |
| 2026-01-21 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 6,364,000 |
| 2026-01-20 | 430.00 | 430.00 | 396.00 | 430.00 | 430.00 | 51,186,100 |
| 2026-01-19 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 17,198,900 |
| 2026-01-16 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2026-01-15 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 9,750,000 |
| 2026-01-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 437,700 |
| 2026-01-13 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 11,200 |
| 2026-01-12 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 543,600 |
| 2026-01-09 | 3,200.00 | 3,280.00 | 3,050.00 | 3,280.00 | 3,280.00 | 18,773,800 |
| 2026-01-08 | 2,800.00 | 2,990.00 | 2,720.00 | 2,990.00 | 2,990.00 | 27,822,900 |
| 2026-01-07 | 2,720.00 | 2,720.00 | 2,520.00 | 2,720.00 | 2,720.00 | 21,460,900 |
| 2026-01-06 | 2,370.00 | 2,480.00 | 2,200.00 | 2,480.00 | 2,480.00 | 21,709,000 |
| 2026-01-05 | 2,070.00 | 2,260.00 | 2,070.00 | 2,260.00 | 2,260.00 | 2,358,300 |
| 2026-01-02 | 1,960.00 | 2,060.00 | 1,910.00 | 2,060.00 | 2,060.00 | 3,821,900 |
| 2026-01-01 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-12-31 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-12-30 | 1,885.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | 1,217,500 |
| 2025-12-29 | 1,945.00 | 1,945.00 | 1,880.00 | 1,885.00 | 1,885.00 | 2,175,400 |
| 2025-12-26 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2025-12-25 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2025-12-24 | 1,990.00 | 1,995.00 | 1,930.00 | 1,945.00 | 1,945.00 | 1,526,700 |
| 2025-12-23 | 1,925.00 | 2,000.00 | 1,910.00 | 1,955.00 | 1,955.00 | 1,671,400 |
| 2025-12-22 | 1,920.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1,207,700 |
| 2025-12-19 | 1,925.00 | 1,965.00 | 1,860.00 | 1,915.00 | 1,915.00 | 751,000 |
| 2025-12-18 | 1,985.00 | 1,990.00 | 1,910.00 | 1,925.00 | 1,925.00 | 820,600 |
| 2025-12-17 | 1,925.00 | 2,030.00 | 1,875.00 | 1,985.00 | 1,985.00 | 1,371,500 |
| 2025-12-16 | 1,990.00 | 1,995.00 | 1,875.00 | 1,950.00 | 1,950.00 | 953,100 |
| 2025-12-15 | 1,875.00 | 2,040.00 | 1,865.00 | 1,970.00 | 1,970.00 | 3,873,000 |
| 2025-12-12 | 1,875.00 | 1,890.00 | 1,760.00 | 1,875.00 | 1,875.00 | 1,988,800 |
| 2025-12-11 | 1,910.00 | 1,950.00 | 1,830.00 | 1,875.00 | 1,875.00 | 2,157,000 |
| 2025-12-10 | 1,920.00 | 1,975.00 | 1,825.00 | 1,850.00 | 1,850.00 | 5,478,700 |
| 2025-12-09 | 1,950.00 | 1,985.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,978,700 |
| 2025-12-08 | 2,000.00 | 2,100.00 | 1,945.00 | 1,950.00 | 1,950.00 | 5,273,900 |
| 2025-12-05 | 2,120.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | 6,956,600 |
| 2025-12-04 | 2,060.00 | 2,200.00 | 2,000.00 | 2,110.00 | 2,110.00 | 5,825,500 |
| 2025-12-03 | 2,020.00 | 2,140.00 | 1,965.00 | 2,030.00 | 2,030.00 | 4,571,300 |
| 2025-12-02 | 2,010.00 | 2,150.00 | 1,900.00 | 2,000.00 | 2,000.00 | 8,179,100 |
| 2025-12-01 | 2,200.00 | 2,290.00 | 1,995.00 | 1,995.00 | 1,995.00 | 8,407,200 |
| 2025-11-28 | 2,370.00 | 2,380.00 | 2,110.00 | 2,160.00 | 2,160.00 | 13,187,400 |
| 2025-11-27 | 2,400.00 | 2,500.00 | 2,320.00 | 2,340.00 | 2,340.00 | 4,560,100 |
| 2025-11-26 | 2,540.00 | 2,540.00 | 2,340.00 | 2,480.00 | 2,480.00 | 4,214,900 |
| 2025-11-25 | 2,600.00 | 2,620.00 | 2,510.00 | 2,520.00 | 2,520.00 | 3,114,000 |
| 2025-11-24 | 2,560.00 | 2,610.00 | 2,530.00 | 2,600.00 | 2,600.00 | 4,942,400 |
| 2025-11-21 | 2,600.00 | 2,620.00 | 2,530.00 | 2,570.00 | 2,570.00 | 4,212,400 |
| 2025-11-20 | 2,740.00 | 2,750.00 | 2,580.00 | 2,590.00 | 2,590.00 | 5,213,400 |
| 2025-11-19 | 2,690.00 | 2,760.00 | 2,670.00 | 2,720.00 | 2,720.00 | 3,676,000 |
| 2025-11-18 | 2,600.00 | 2,780.00 | 2,500.00 | 2,690.00 | 2,690.00 | 6,350,900 |
| 2025-11-17 | 2,650.00 | 2,840.00 | 2,560.00 | 2,590.00 | 2,590.00 | 8,412,700 |
| 2025-11-14 | 2,750.00 | 2,750.00 | 2,590.00 | 2,590.00 | 2,590.00 | 4,544,800 |
| 2025-11-13 | 2,830.00 | 2,860.00 | 2,720.00 | 2,750.00 | 2,750.00 | 4,052,200 |
| 2025-11-12 | 2,800.00 | 2,960.00 | 2,800.00 | 2,840.00 | 2,840.00 | 3,328,000 |
| 2025-11-11 | 2,820.00 | 2,920.00 | 2,790.00 | 2,800.00 | 2,800.00 | 4,980,700 |
| 2025-11-10 | 2,820.00 | 2,880.00 | 2,800.00 | 2,810.00 | 2,810.00 | 3,414,400 |
| 2025-11-07 | 2,800.00 | 2,920.00 | 2,700.00 | 2,800.00 | 2,800.00 | 10,033,900 |
| 2025-11-06 | 2,600.00 | 2,750.00 | 2,600.00 | 2,700.00 | 2,700.00 | 1,730,900 |
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.