PT Abadi Nusantara Hijau Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-02-03 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-31 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-30 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-24 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-23 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-22 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-21 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-20 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-17 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 918,000 |
| 2025-01-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 385,200 |
| 2025-01-15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 428,400 |
| 2025-01-14 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 139,600 |
| 2025-01-13 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,097,500 |
| 2025-01-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 175,900 |
| 2025-01-09 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 421,400 |
| 2025-01-08 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,071,400 |
| 2025-01-07 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1,023,200 |
| 2025-01-06 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 187,300 |
| 2025-01-03 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 35,200 |
| 2025-01-02 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 543,200 |
| 2024-12-30 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 124,000 |
| 2024-12-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 856,700 |
| 2024-12-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 344,300 |
| 2024-12-23 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-20 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-19 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-18 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-17 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-16 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-13 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-12 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2024-12-11 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 130,300 |
| 2024-12-10 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 139,000 |
| 2024-12-09 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 38,700 |
| 2024-12-06 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 77,900 |
| 2024-12-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 245,400 |
| 2024-12-04 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 61,800 |
| 2024-12-03 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 199,600 |
| 2024-12-02 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1,103,600 |
| 2024-11-29 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 917,500 |
| 2024-11-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 451,500 |
| 2024-11-26 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 464,500 |
| 2024-11-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 397,200 |
| 2024-11-22 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 760,100 |
| 2024-11-21 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 554,300 |
| 2024-11-20 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2,334,800 |
| 2024-11-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-11 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,575,800 |
| 2024-11-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2024-11-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,084,000 |
| 2024-11-01 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 1,239,500 |
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.