IDX · PACK · stock
PT Abadi Nusantara Hijau Investama Tbk (PACK) stock price history
Every IDX trading session of PT Abadi Nusantara Hijau Investama Tbk from Feb 8, 2023 to Nov 13, 2026: 894 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PACK adjusted close, 2023 to 2026
- IDR 4,970
- All time high, 2025
- IDR 3,280
- 52 week high, IDR 143.00 low
- 894
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PACK key facts
- PT Abadi Nusantara Hijau Investama Tbk (PACK) closed at IDR 338.00 on Nov 13, 2026 on IDX.
- PACK's all time high close is IDR 4,970, set on Jun 16, 2025; its all time low close is IDR 26.00 on Aug 12, 2024.
- PACK's 52 week range is IDR 143.00 to IDR 3,280.
- PACK returned -87.7% over the year to Nov 13, 2026.
- Since Feb 8, 2023 PACK returned +132%, +25.0% a year compounded.
- PACK's deepest drawdown was -97.1% from Jun 26, 2025 to Mar 9, 2026.
- DataCedar holds 894 daily sessions of PACK history from Feb 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PACK price chart, 2023 to 2026
PACK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | +23.4% |
| 6 months | +8.3% |
| Year to date | -82.0% |
| 1 year | -87.7% |
| 3 years | +766.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2023 | +131.5% |
| Compound annual growth, 3.8 years | +25.0% |
PACK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 4,970 on Jun 16, 2025
- All time low close
- IDR 26.00 on Aug 12, 2024
- 52 week high
- IDR 3,280 on Jan 9, 2026
- 52 week low
- IDR 143.00 on Mar 10, 2026
- Deepest drawdown
- -97.1% from Jun 26, 2025 to Mar 9, 2026, not yet recovered
- Best single session
- +10.0% on Nov 29, 2024
- Worst single session
- -91.7% on Jan 12, 2026
- Volatility, 1 year annualised
- 269.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2023
- 2.3×
- Best calendar year
- 2024, +1,608%
- Worst calendar year
- 2025, +206%
PACK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,960 | IDR 3,280 | IDR 143.00 | IDR 338.00 | -82.0% | 39.2B | 208 |
| 2025 | IDR 675.00 | IDR 4,970 | IDR 675.00 | IDR 1,880 | +205.7% | 1.4B | 236 |
| 2024 | IDR 36.00 | IDR 615.00 | IDR 25.00 | IDR 615.00 | +1,608% | 297M | 237 |
| 2023 | IDR 160.00 | IDR 276.00 | IDR 29.00 | IDR 36.00 | n/a | 2.6B | 213 |
PACK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 338.00 | +8.3% |
| October 2026 | IDR 312.00 | -40.6% |
| September 2026 | IDR 525.00 | -6.3% |
| August 2026 | IDR 560.00 | +125.8% |
| July 2026 | IDR 248.00 | +9.7% |
| June 2026 | IDR 226.00 | -26.6% |
| May 2026 | IDR 308.00 | +43.9% |
| April 2026 | IDR 214.00 | +20.2% |
| March 2026 | IDR 178.00 | -7.8% |
| February 2026 | IDR 193.00 | -53.2% |
| January 2026 | IDR 412.00 | -78.1% |
| December 2025 | IDR 1,880 | -13.0% |
About the PACK data
Daily bars. 894 sessions from Feb 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APACK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PACK share price history
