PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2,170.00 | 2,200.00 | 2,140.00 | 2,150.00 | 2,150.00 | 1,383,200 |
| 2025-05-09 | 2,170.00 | 2,220.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1,745,700 |
| 2025-05-08 | 2,090.00 | 2,250.00 | 1,970.00 | 2,160.00 | 2,160.00 | 4,046,100 |
| 2025-05-07 | 2,180.00 | 2,180.00 | 2,090.00 | 2,090.00 | 2,090.00 | 3,888,600 |
| 2025-05-06 | 2,290.00 | 2,320.00 | 2,110.00 | 2,180.00 | 2,180.00 | 4,570,900 |
| 2025-05-05 | 2,230.00 | 2,450.00 | 2,190.00 | 2,290.00 | 2,290.00 | 7,786,900 |
| 2025-05-02 | 2,500.00 | 2,640.00 | 2,210.00 | 2,230.00 | 2,230.00 | 14,141,000 |
| 2025-04-30 | 2,570.00 | 2,710.00 | 2,300.00 | 2,450.00 | 2,450.00 | 10,579,200 |
| 2025-04-29 | 2,470.00 | 2,470.00 | 2,350.00 | 2,470.00 | 2,470.00 | 3,900,400 |
| 2025-04-28 | 2,110.00 | 2,250.00 | 2,090.00 | 2,250.00 | 2,250.00 | 4,193,300 |
| 2025-04-25 | 2,020.00 | 2,160.00 | 2,000.00 | 2,050.00 | 2,050.00 | 3,867,600 |
| 2025-04-24 | 1,945.00 | 2,060.00 | 1,920.00 | 2,010.00 | 2,010.00 | 1,963,000 |
| 2025-04-23 | 1,955.00 | 2,090.00 | 1,930.00 | 1,945.00 | 1,945.00 | 2,110,100 |
| 2025-04-22 | 1,920.00 | 1,980.00 | 1,880.00 | 1,930.00 | 1,930.00 | 1,181,200 |
| 2025-04-21 | 1,835.00 | 1,915.00 | 1,790.00 | 1,915.00 | 1,915.00 | 618,800 |
| 2025-04-17 | 1,860.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | 546,700 |
| 2025-04-16 | 1,965.00 | 1,970.00 | 1,810.00 | 1,865.00 | 1,865.00 | 1,046,400 |
| 2025-04-15 | 1,810.00 | 1,990.00 | 1,810.00 | 1,965.00 | 1,965.00 | 1,719,200 |
| 2025-04-14 | 1,900.00 | 1,950.00 | 1,735.00 | 1,810.00 | 1,810.00 | 1,778,700 |
| 2025-04-11 | 1,540.00 | 1,820.00 | 1,510.00 | 1,820.00 | 1,820.00 | 3,364,500 |
| 2025-04-10 | 1,630.00 | 1,690.00 | 1,540.00 | 1,655.00 | 1,655.00 | 2,745,600 |
| 2025-04-09 | 1,790.00 | 1,790.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3,706,800 |
| 2025-04-08 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,037,900 |
| 2025-03-27 | 2,000.00 | 2,050.00 | 1,945.00 | 2,000.00 | 2,000.00 | 2,202,400 |
| 2025-03-26 | 1,995.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,202,300 |
| 2025-03-25 | 1,955.00 | 2,080.00 | 1,845.00 | 1,985.00 | 1,985.00 | 2,220,800 |
| 2025-03-24 | 2,110.00 | 2,110.00 | 1,920.00 | 1,940.00 | 1,940.00 | 5,716,100 |
| 2025-03-21 | 2,250.00 | 2,360.00 | 2,080.00 | 2,130.00 | 2,130.00 | 3,175,500 |
| 2025-03-20 | 2,000.00 | 2,150.00 | 1,955.00 | 2,150.00 | 2,150.00 | 5,764,500 |
| 2025-03-19 | 2,000.00 | 2,100.00 | 1,930.00 | 1,955.00 | 1,955.00 | 1,922,000 |
| 2025-03-18 | 2,250.00 | 2,300.00 | 1,945.00 | 2,000.00 | 2,000.00 | 3,354,100 |
| 2025-03-17 | 2,020.00 | 2,210.00 | 2,020.00 | 2,160.00 | 2,160.00 | 2,828,500 |
| 2025-03-14 | 1,980.00 | 2,170.00 | 1,875.00 | 2,020.00 | 2,020.00 | 2,972,100 |
| 2025-03-13 | 2,170.00 | 2,170.00 | 1,955.00 | 1,980.00 | 1,980.00 | 7,712,500 |
| 2025-03-12 | 2,500.00 | 2,500.00 | 2,170.00 | 2,170.00 | 2,170.00 | 5,093,200 |
| 2025-03-11 | 2,460.00 | 2,560.00 | 2,260.00 | 2,410.00 | 2,410.00 | 3,707,000 |
| 2025-03-10 | 2,750.00 | 2,750.00 | 2,440.00 | 2,460.00 | 2,460.00 | 8,724,400 |
| 2025-03-07 | 2,800.00 | 2,800.00 | 2,600.00 | 2,710.00 | 2,710.00 | 2,733,500 |
| 2025-03-06 | 2,800.00 | 2,880.00 | 2,560.00 | 2,700.00 | 2,700.00 | 6,507,900 |
| 2025-03-05 | 2,580.00 | 2,790.00 | 2,580.00 | 2,790.00 | 2,790.00 | 6,791,200 |
| 2025-03-04 | 2,400.00 | 2,640.00 | 2,340.00 | 2,580.00 | 2,580.00 | 13,607,800 |
| 2025-03-03 | 2,200.00 | 2,400.00 | 2,190.00 | 2,400.00 | 2,400.00 | 7,029,100 |
| 2025-02-28 | 2,030.00 | 2,230.00 | 1,950.00 | 2,190.00 | 2,190.00 | 8,849,700 |
| 2025-02-27 | 2,140.00 | 2,250.00 | 1,930.00 | 2,030.00 | 2,030.00 | 9,554,500 |
| 2025-02-26 | 2,400.00 | 2,450.00 | 2,140.00 | 2,140.00 | 2,140.00 | 8,135,600 |
| 2025-02-25 | 2,370.00 | 2,590.00 | 2,280.00 | 2,370.00 | 2,370.00 | 24,921,100 |
| 2025-02-24 | 2,350.00 | 2,360.00 | 2,200.00 | 2,360.00 | 2,360.00 | 2,889,200 |
| 2025-02-21 | 1,905.00 | 2,150.00 | 1,905.00 | 2,150.00 | 2,150.00 | 5,477,700 |
| 2025-02-20 | 1,605.00 | 1,955.00 | 1,605.00 | 1,955.00 | 1,955.00 | 34,121,800 |
| 2025-02-19 | 1,930.00 | 1,975.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,263,100 |
| 2025-02-18 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 857,300 |
| 2025-02-17 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,588,700 |
| 2025-02-14 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1,477,000 |
| 2025-02-13 | 3,280.00 | 3,280.00 | 2,700.00 | 2,700.00 | 2,700.00 | 6,593,300 |
| 2025-02-12 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 641,500 |
| 2025-02-11 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 986,500 |
| 2025-02-10 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 325,700 |
| 2025-02-07 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 865,900 |
| 2025-02-06 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 653,200 |
| 2025-02-05 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
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.