PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,690.00 | 2,700.00 | 2,580.00 | 2,650.00 | 2,650.00 | 1,525,700 |
| 2025-11-04 | 2,690.00 | 2,810.00 | 2,630.00 | 2,690.00 | 2,690.00 | 6,209,800 |
| 2025-11-03 | 2,550.00 | 2,720.00 | 2,540.00 | 2,690.00 | 2,690.00 | 3,883,300 |
| 2025-10-31 | 2,520.00 | 2,570.00 | 2,470.00 | 2,540.00 | 2,540.00 | 1,689,900 |
| 2025-10-30 | 2,500.00 | 2,550.00 | 2,450.00 | 2,510.00 | 2,510.00 | 1,156,000 |
| 2025-10-29 | 2,480.00 | 2,540.00 | 2,430.00 | 2,500.00 | 2,500.00 | 1,677,000 |
| 2025-10-28 | 2,430.00 | 2,540.00 | 2,400.00 | 2,520.00 | 2,520.00 | 2,456,400 |
| 2025-10-27 | 2,560.00 | 2,800.00 | 2,310.00 | 2,430.00 | 2,430.00 | 7,799,000 |
| 2025-10-24 | 2,620.00 | 2,670.00 | 2,360.00 | 2,560.00 | 2,560.00 | 5,144,600 |
| 2025-10-23 | 2,810.00 | 2,850.00 | 2,560.00 | 2,610.00 | 2,610.00 | 10,472,200 |
| 2025-10-22 | 2,840.00 | 3,050.00 | 2,630.00 | 2,800.00 | 2,800.00 | 20,491,900 |
| 2025-10-21 | 2,700.00 | 2,880.00 | 2,360.00 | 2,880.00 | 2,880.00 | 58,287,600 |
| 2025-10-20 | 2,600.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 3,250,200 |
| 2025-10-17 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,789,900 |
| 2025-10-16 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 5,816,300 |
| 2025-10-15 | 1,815.00 | 1,990.00 | 1,750.00 | 1,990.00 | 1,990.00 | 9,204,400 |
| 2025-10-14 | 1,690.00 | 1,835.00 | 1,650.00 | 1,810.00 | 1,810.00 | 9,205,400 |
| 2025-10-13 | 1,740.00 | 1,780.00 | 1,650.00 | 1,690.00 | 1,690.00 | 4,129,600 |
| 2025-10-10 | 1,775.00 | 1,785.00 | 1,740.00 | 1,750.00 | 1,750.00 | 3,711,600 |
| 2025-10-09 | 1,820.00 | 1,840.00 | 1,750.00 | 1,770.00 | 1,770.00 | 2,746,100 |
| 2025-10-08 | 1,810.00 | 1,840.00 | 1,735.00 | 1,765.00 | 1,765.00 | 5,864,600 |
| 2025-10-07 | 1,900.00 | 1,900.00 | 1,800.00 | 1,810.00 | 1,810.00 | 6,508,900 |
| 2025-10-06 | 1,935.00 | 1,960.00 | 1,885.00 | 1,890.00 | 1,890.00 | 4,660,400 |
| 2025-10-03 | 1,975.00 | 1,995.00 | 1,900.00 | 1,925.00 | 1,925.00 | 3,626,100 |
| 2025-10-02 | 1,875.00 | 1,990.00 | 1,875.00 | 1,940.00 | 1,940.00 | 4,884,600 |
| 2025-10-01 | 1,895.00 | 1,930.00 | 1,875.00 | 1,875.00 | 1,875.00 | 3,044,400 |
| 2025-09-30 | 1,910.00 | 1,970.00 | 1,880.00 | 1,885.00 | 1,885.00 | 2,462,800 |
| 2025-09-29 | 1,900.00 | 1,980.00 | 1,840.00 | 1,910.00 | 1,910.00 | 3,728,500 |
| 2025-09-26 | 2,020.00 | 2,070.00 | 1,895.00 | 1,895.00 | 1,895.00 | 3,811,500 |
| 2025-09-25 | 1,935.00 | 2,110.00 | 1,900.00 | 1,975.00 | 1,975.00 | 9,341,100 |
| 2025-09-24 | 1,955.00 | 1,970.00 | 1,845.00 | 1,940.00 | 1,940.00 | 4,549,100 |
| 2025-09-23 | 2,020.00 | 2,060.00 | 1,935.00 | 1,955.00 | 1,955.00 | 5,339,600 |
| 2025-09-22 | 1,985.00 | 2,070.00 | 1,895.00 | 2,020.00 | 2,020.00 | 7,499,200 |
| 2025-09-19 | 1,805.00 | 1,985.00 | 1,735.00 | 1,985.00 | 1,985.00 | 10,331,900 |
| 2025-09-18 | 1,995.00 | 2,010.00 | 1,805.00 | 1,805.00 | 1,805.00 | 13,304,700 |
| 2025-09-17 | 2,110.00 | 2,110.00 | 1,960.00 | 1,995.00 | 1,995.00 | 8,506,300 |
| 2025-09-16 | 2,100.00 | 2,270.00 | 1,975.00 | 2,080.00 | 2,080.00 | 13,661,400 |
| 2025-09-15 | 2,260.00 | 2,320.00 | 2,040.00 | 2,070.00 | 2,070.00 | 31,489,400 |
| 2025-09-12 | 2,140.00 | 2,260.00 | 1,960.00 | 2,260.00 | 2,260.00 | 22,097,300 |
| 2025-09-11 | 2,370.00 | 2,370.00 | 2,140.00 | 2,140.00 | 2,140.00 | 19,384,600 |
| 2025-09-10 | 2,340.00 | 2,430.00 | 2,270.00 | 2,370.00 | 2,370.00 | 6,594,100 |
| 2025-09-09 | 2,440.00 | 2,440.00 | 2,220.00 | 2,330.00 | 2,330.00 | 12,457,600 |
| 2025-09-08 | 2,720.00 | 2,730.00 | 2,460.00 | 2,460.00 | 2,460.00 | 10,939,100 |
| 2025-09-05 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0 |
| 2025-09-04 | 2,930.00 | 3,010.00 | 2,720.00 | 2,730.00 | 2,730.00 | 11,574,600 |
| 2025-09-03 | 2,700.00 | 2,900.00 | 2,650.00 | 2,900.00 | 2,900.00 | 25,725,600 |
| 2025-09-02 | 2,410.00 | 2,640.00 | 2,400.00 | 2,640.00 | 2,640.00 | 10,403,900 |
| 2025-09-01 | 2,300.00 | 2,550.00 | 2,090.00 | 2,400.00 | 2,400.00 | 21,669,500 |
| 2025-08-29 | 2,500.00 | 2,510.00 | 2,260.00 | 2,320.00 | 2,320.00 | 9,996,500 |
| 2025-08-28 | 2,600.00 | 2,630.00 | 2,460.00 | 2,500.00 | 2,500.00 | 6,614,600 |
| 2025-08-27 | 2,680.00 | 2,680.00 | 2,460.00 | 2,600.00 | 2,600.00 | 11,167,200 |
| 2025-08-26 | 2,970.00 | 3,070.00 | 2,680.00 | 2,680.00 | 2,680.00 | 21,860,900 |
| 2025-08-25 | 2,860.00 | 3,140.00 | 2,670.00 | 2,970.00 | 2,970.00 | 45,791,200 |
| 2025-08-22 | 3,280.00 | 3,280.00 | 2,960.00 | 2,960.00 | 2,960.00 | 4,159,500 |
| 2025-08-21 | 3,620.00 | 3,620.00 | 3,280.00 | 3,280.00 | 3,280.00 | 4,558,500 |
| 2025-08-20 | 4,000.00 | 4,400.00 | 3,640.00 | 3,640.00 | 3,640.00 | 27,557,400 |
| 2025-08-19 | 3,820.00 | 4,160.00 | 3,800.00 | 4,040.00 | 4,040.00 | 8,679,600 |
| 2025-08-18 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0 |
| 2025-08-15 | 3,940.00 | 3,950.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2,643,000 |
| 2025-08-14 | 3,940.00 | 4,020.00 | 3,870.00 | 3,940.00 | 3,940.00 | 2,593,300 |
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.