Efek Terdaftar
ABADI NUSANTARA HIJAU INVESTAMA Tbk, PT (d/h SOLUSI KEMASAN DIGITAL Tbk, PT)
- Security name
- ABADI NUSANTARA HIJAU INVESTAMA Tbk
- Issuer
- ABADI NUSANTARA HIJAU INVESTAMA Tbk, PT (d/h SOLUSI KEMASAN DIGITAL Tbk, PT)
- ISIN Code
- ID1000185002
- Short Code
- PACK
- Type
-
Saham Biasa
- Listing Date
- 08 Februari 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 308,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- OTHER - BASIC INDUSTRY AND CHEMICALS
- Number of Securities
- 1,597,398,988 (Total)
- As of 8 Jan 2026
- 100.00% Scripless
=
1,597,398,988.000
- Local Percentage
-
71.37%
- Foreign Percentage
-
28.63%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025010606 Jan 2025 |
810 |
810 |
810 |
810 |
1,873 |
151,713,000 |
36 |
| 2025010707 Jan 2025 |
890 |
890 |
890 |
890 |
10,232 |
910,648,000 |
30 |
| 2025010808 Jan 2025 |
975 |
975 |
975 |
975 |
10,714 |
1,044,615,000 |
37 |
| 2025010909 Jan 2025 |
1,070 |
1,070 |
1,070 |
1,070 |
4,214 |
450,898,000 |
31 |
| 2025011010 Jan 2025 |
1,175 |
1,175 |
1,175 |
1,175 |
1,759 |
206,682,500 |
51 |
| 2025011313 Jan 2025 |
1,290 |
1,290 |
1,290 |
1,290 |
10,975 |
1,415,775,000 |
38 |
| 2025011414 Jan 2025 |
1,415 |
1,415 |
1,415 |
1,415 |
1,396 |
197,534,000 |
29 |
| 2025011515 Jan 2025 |
1,555 |
1,555 |
1,555 |
1,555 |
4,284 |
666,162,000 |
36 |
| 2025011616 Jan 2025 |
1,710 |
1,710 |
1,710 |
1,710 |
3,852 |
658,692,000 |
34 |
| 2025011717 Jan 2025 |
1,880 |
1,880 |
1,880 |
1,880 |
9,180 |
1,725,840,000 |
43 |
| 2025020606 Feb 2025 |
2,060 |
2,060 |
2,060 |
2,060 |
6,532 |
1,345,592,000 |
76 |
| 2025020707 Feb 2025 |
2,260 |
2,260 |
2,260 |
2,260 |
8,659 |
1,956,934,000 |
85 |
| 2025021010 Feb 2025 |
2,480 |
2,480 |
2,480 |
2,480 |
3,257 |
807,736,000 |
51 |
| 2025021111 Feb 2025 |
2,720 |
2,720 |
2,720 |
2,720 |
9,865 |
2,683,280,000 |
47 |
| 2025021212 Feb 2025 |
2,990 |
2,990 |
2,990 |
2,990 |
6,415 |
1,918,085,000 |
53 |
| 2025021313 Feb 2025 |
3,280 |
3,280 |
2,700 |
2,700 |
65,933 |
18,063,432,000 |
1,303 |
| 2025021414 Feb 2025 |
2,430 |
2,430 |
2,430 |
2,430 |
14,770 |
3,589,110,000 |
577 |
| 2025021717 Feb 2025 |
2,190 |
2,190 |
2,190 |
2,190 |
15,887 |
3,479,253,000 |
583 |
| 2025021818 Feb 2025 |
1,975 |
1,975 |
1,975 |
1,975 |
8,573 |
1,693,167,500 |
365 |
| 2025021919 Feb 2025 |
1,930 |
1,975 |
1,780 |
1,780 |
12,631 |
2,271,004,000 |
430 |
| 2025022020 Feb 2025 |
1,605 |
1,955 |
1,605 |
1,955 |
341,218 |
62,458,983,000 |
5,350 |
| 2025022121 Feb 2025 |
1,905 |
2,150 |
1,905 |
2,150 |
54,777 |
11,514,392,500 |
2,548 |
| 2025022424 Feb 2025 |
2,350 |
2,360 |
2,200 |
2,360 |
28,892 |
6,816,600,000 |
359 |
| 2025022525 Feb 2025 |
2,370 |
2,590 |
2,280 |
2,370 |
249,211 |
62,159,971,000 |
7,477 |
| 2025022626 Feb 2025 |
2,400 |
2,450 |
2,140 |
2,140 |
81,356 |
17,888,252,000 |
2,913 |
| 2025022727 Feb 2025 |
2,140 |
2,250 |
1,930 |
2,030 |
95,545 |
19,435,659,500 |
3,439 |
| 2025022828 Feb 2025 |
2,030 |
2,230 |
1,950 |
2,190 |
88,497 |
18,975,462,000 |
2,492 |
| 2025030303 Mar 2025 |
2,200 |
2,400 |
2,190 |
2,400 |
70,291 |
16,599,576,000 |
1,953 |
| 2025030404 Mar 2025 |
2,400 |
2,640 |
2,340 |
2,580 |
136,078 |
35,380,495,000 |
3,809 |
| 2025030505 Mar 2025 |
2,580 |
2,790 |
2,580 |
2,790 |
67,912 |
18,508,897,000 |
2,559 |
| 2025030606 Mar 2025 |
2,800 |
2,880 |
2,560 |
2,700 |
65,079 |
17,875,439,000 |
3,194 |
| 2025030707 Mar 2025 |
2,800 |
2,800 |
2,600 |
2,710 |
27,335 |
7,375,342,000 |
1,425 |
| 2025031010 Mar 2025 |
2,750 |
2,750 |
2,440 |
2,460 |
87,244 |
21,807,157,000 |
3,535 |
| 2025031111 Mar 2025 |
2,460 |
2,560 |
2,260 |
2,410 |
37,070 |
8,744,269,000 |
1,791 |
| 2025031212 Mar 2025 |
2,500 |
2,500 |
2,170 |
2,170 |
50,932 |
11,267,568,000 |
1,716 |
| 2025031313 Mar 2025 |
2,170 |
2,170 |
1,955 |
1,980 |
77,125 |
15,275,450,500 |
2,331 |
| 2025031414 Mar 2025 |
1,980 |
2,170 |
1,875 |
2,020 |
29,721 |
6,042,215,000 |
1,914 |
| 2025031717 Mar 2025 |
2,020 |
2,210 |
2,020 |
2,160 |
28,285 |
6,033,424,000 |
1,224 |
| 2025031818 Mar 2025 |
2,250 |
2,300 |
1,945 |
2,000 |
33,541 |
6,784,370,000 |
1,727 |
| 2025031919 Mar 2025 |
2,000 |
2,100 |
1,930 |
1,955 |
19,220 |
3,820,695,500 |
1,337 |
| 2025032020 Mar 2025 |
2,000 |
2,150 |
1,955 |
2,150 |
57,645 |
12,264,080,500 |
1,044 |
| 2025032121 Mar 2025 |
2,250 |
2,360 |
2,080 |
2,130 |
31,755 |
7,040,156,000 |
1,542 |
| 2025032424 Mar 2025 |
2,110 |
2,110 |
1,920 |
1,940 |
57,161 |
11,122,474,000 |
1,488 |
| 2025032525 Mar 2025 |
1,955 |
2,080 |
1,845 |
1,985 |
22,208 |
4,303,904,500 |
997 |
| 2025032626 Mar 2025 |
1,995 |
2,030 |
1,950 |
2,000 |
12,023 |
2,403,000,000 |
481 |
| 2025032727 Mar 2025 |
2,000 |
2,050 |
1,945 |
2,000 |
22,024 |
4,400,841,000 |
805 |
| 2025040808 Apr 2025 |
2,100 |
2,100 |
1,800 |
1,800 |
20,379 |
3,671,404,000 |
434 |
| 2025040909 Apr 2025 |
1,790 |
1,790 |
1,620 |
1,620 |
37,068 |
6,019,949,500 |
548 |
| 2025041010 Apr 2025 |
1,630 |
1,690 |
1,540 |
1,655 |
27,456 |
4,410,554,500 |
1,260 |
| 2025041111 Apr 2025 |
1,540 |
1,820 |
1,510 |
1,820 |
33,645 |
6,020,243,000 |
1,035 |
| 2025041414 Apr 2025 |
1,900 |
1,950 |
1,735 |
1,810 |
17,787 |
3,254,796,000 |
865 |
| 2025041515 Apr 2025 |
1,810 |
1,990 |
1,810 |
1,965 |
17,192 |
3,327,484,000 |
779 |
| 2025041616 Apr 2025 |
1,965 |
1,970 |
1,810 |
1,865 |
10,500 |
2,001,444,500 |
677 |
| 2025041717 Apr 2025 |
1,860 |
1,890 |
1,800 |
1,830 |
5,467 |
998,746,000 |
404 |
| 2025042121 Apr 2025 |
1,835 |
1,915 |
1,790 |
1,915 |
6,188 |
1,144,668,500 |
468 |
| 2025042222 Apr 2025 |
1,920 |
1,980 |
1,880 |
1,930 |
11,812 |
2,279,133,000 |
681 |
| 2025042323 Apr 2025 |
1,955 |
2,090 |
1,930 |
1,945 |
21,101 |
4,212,342,000 |
880 |
| 2025042424 Apr 2025 |
1,945 |
2,060 |
1,920 |
2,010 |
19,630 |
3,894,052,500 |
555 |
| 2025042525 Apr 2025 |
2,020 |
2,160 |
2,000 |
2,050 |
38,676 |
8,000,440,000 |
1,356 |
| 2025042828 Apr 2025 |
2,110 |
2,250 |
2,090 |
2,250 |
41,933 |
9,346,641,000 |
454 |
| 2025042929 Apr 2025 |
2,470 |
2,470 |
2,350 |
2,470 |
39,004 |
9,629,675,000 |
301 |
| 2025043030 Apr 2025 |
2,570 |
2,710 |
2,300 |
2,450 |
105,792 |
26,716,207,000 |
4,271 |
| 2025050202 May 2025 |
2,500 |
2,640 |
2,210 |
2,230 |
141,410 |
32,984,475,000 |
3,153 |
| 2025050505 May 2025 |
2,230 |
2,450 |
2,190 |
2,290 |
77,869 |
18,074,574,000 |
2,316 |
| 2025050606 May 2025 |
2,290 |
2,320 |
2,110 |
2,180 |
45,709 |
10,021,707,000 |
1,761 |
| 2025050707 May 2025 |
2,180 |
2,180 |
2,090 |
2,090 |
38,886 |
8,257,535,000 |
1,571 |
| 2025050808 May 2025 |
2,090 |
2,250 |
1,970 |
2,160 |
40,461 |
8,528,242,000 |
1,620 |
| 2025050909 May 2025 |
2,170 |
2,220 |
2,110 |
2,150 |
17,457 |
3,766,860,000 |
696 |
| 2025051414 May 2025 |
2,170 |
2,200 |
2,140 |
2,150 |
13,832 |
2,989,913,000 |
538 |
| 2025051515 May 2025 |
2,150 |
2,220 |
2,140 |
2,150 |
22,139 |
4,802,725,000 |
713 |
| 2025051616 May 2025 |
2,150 |
2,150 |
2,100 |
2,100 |
16,018 |
3,392,988,000 |
596 |
| 2025051919 May 2025 |
2,100 |
2,110 |
2,020 |
2,090 |
16,031 |
3,307,749,000 |
659 |
| 2025052020 May 2025 |
2,130 |
2,140 |
2,060 |
2,100 |
15,553 |
3,239,983,000 |
444 |
| 2025052121 May 2025 |
2,100 |
2,150 |
2,000 |
2,050 |
36,942 |
7,600,456,000 |
750 |
| 2025052222 May 2025 |
2,100 |
2,250 |
2,100 |
2,250 |
93,530 |
21,006,595,000 |
1,032 |
| 2025052323 May 2025 |
2,290 |
2,470 |
2,180 |
2,470 |
275,539 |
64,513,687,000 |
6,460 |
| 2025052626 May 2025 |
2,500 |
2,500 |
2,280 |
2,300 |
101,307 |
23,853,046,000 |
3,732 |
| 2025052727 May 2025 |
2,290 |
2,500 |
2,250 |
2,500 |
64,158 |
15,594,757,000 |
3,024 |
| 2025052828 May 2025 |
2,500 |
2,750 |
2,400 |
2,750 |
185,702 |
49,892,005,000 |
6,606 |
| 2025060202 Jun 2025 |
2,780 |
3,020 |
2,770 |
3,020 |
261,689 |
78,189,930,000 |
5,182 |
| 2025060303 Jun 2025 |
3,320 |
3,320 |
2,950 |
3,320 |
252,122 |
80,418,423,000 |
6,251 |
| 2025060404 Jun 2025 |
3,320 |
3,510 |
3,260 |
3,340 |
197,450 |
67,062,698,000 |
5,119 |
| 2025060505 Jun 2025 |
3,400 |
3,480 |
3,010 |
3,400 |
198,638 |
64,555,683,000 |
5,666 |
| 2025061010 Jun 2025 |
3,700 |
3,740 |
3,670 |
3,740 |
27,228 |
10,174,128,000 |
461 |
| 2025061111 Jun 2025 |
3,900 |
4,110 |
3,900 |
4,110 |
16,855 |
6,926,985,000 |
174 |
| 2025061313 Jun 2025 |
4,520 |
4,520 |
4,320 |
4,520 |
171,388 |
77,039,049,000 |
3,997 |
| 2025061616 Jun 2025 |
4,550 |
4,970 |
4,550 |
4,970 |
202,522 |
99,505,372,000 |
7,181 |
| 2025063030 Jun 2025 |
4,480 |
4,480 |
4,480 |
4,480 |
20,431 |
9,153,088,000 |
575 |
| 2025070101 Jul 2025 |
4,040 |
4,040 |
4,040 |
4,040 |
3,460 |
1,397,840,000 |
290 |
| 2025070202 Jul 2025 |
3,640 |
3,640 |
3,640 |
3,640 |
5,254 |
1,912,456,000 |
292 |
| 2025070303 Jul 2025 |
3,900 |
3,970 |
3,870 |
3,870 |
94,945 |
37,146,975,000 |
1,650 |
| 2025070404 Jul 2025 |
3,650 |
3,650 |
3,500 |
3,540 |
67,437 |
23,807,217,000 |
899 |
| 2025070707 Jul 2025 |
3,620 |
3,620 |
3,600 |
3,600 |
20,229 |
7,304,377,000 |
596 |
| 2025070808 Jul 2025 |
3,590 |
3,590 |
3,240 |
3,240 |
55,096 |
18,471,374,000 |
1,101 |
| 2025070909 Jul 2025 |
3,300 |
3,560 |
3,130 |
3,560 |
44,949 |
15,822,846,000 |
1,115 |
| 2025071010 Jul 2025 |
3,570 |
3,910 |
3,570 |
3,910 |
89,321 |
34,707,606,000 |
2,741 |
| 2025071111 Jul 2025 |
3,930 |
4,300 |
3,920 |
4,300 |
46,602 |
19,999,613,000 |
1,362 |
| 2025071515 Jul 2025 |
3,920 |
4,000 |
3,550 |
3,900 |
83,114 |
31,647,982,000 |
3,965 |
| 2025071616 Jul 2025 |
3,900 |
3,950 |
3,650 |
3,710 |
51,486 |
19,278,512,000 |
2,681 |
| 2025071717 Jul 2025 |
3,710 |
3,790 |
3,600 |
3,630 |
43,016 |
15,702,457,000 |
2,442 |
| 2025071818 Jul 2025 |
3,700 |
3,910 |
3,650 |
3,900 |
46,640 |
17,703,477,000 |
2,216 |
| 2025072121 Jul 2025 |
3,950 |
3,950 |
3,700 |
3,780 |
43,493 |
16,380,153,000 |
2,270 |
| 2025072222 Jul 2025 |
3,800 |
3,850 |
3,660 |
3,700 |
59,206 |
22,170,619,000 |
2,299 |
| 2025072323 Jul 2025 |
3,750 |
3,750 |
3,560 |
3,660 |
51,801 |
18,867,264,000 |
1,936 |
| 2025072424 Jul 2025 |
3,670 |
3,750 |
3,640 |
3,680 |
25,283 |
9,329,612,000 |
1,267 |
| 2025072525 Jul 2025 |
3,680 |
3,950 |
3,620 |
3,880 |
67,174 |
25,513,313,000 |
2,468 |
| 2025072828 Jul 2025 |
4,010 |
4,200 |
3,720 |
3,730 |
80,093 |
30,622,340,000 |
3,136 |
| 2025072929 Jul 2025 |
3,730 |
3,810 |
3,630 |
3,710 |
32,616 |
12,090,034,000 |
1,962 |
| 2025073030 Jul 2025 |
3,710 |
3,780 |
3,660 |
3,670 |
20,714 |
7,658,271,000 |
1,347 |
| 2025073131 Jul 2025 |
3,690 |
3,780 |
3,650 |
3,750 |
35,312 |
13,087,262,000 |
1,482 |
| 2025080101 Aug 2025 |
4,100 |
4,120 |
3,810 |
3,880 |
114,121 |
45,046,676,000 |
3,621 |
| 2025080404 Aug 2025 |
3,870 |
4,260 |
3,800 |
4,150 |
145,154 |
59,532,069,000 |
5,967 |
| 2025080505 Aug 2025 |
4,150 |
4,340 |
3,950 |
3,990 |
48,242 |
19,422,851,000 |
2,643 |
| 2025080606 Aug 2025 |
3,990 |
4,050 |
3,860 |
3,890 |
36,077 |
14,076,059,000 |
2,010 |
| 2025080707 Aug 2025 |
3,900 |
3,990 |
3,750 |
3,840 |
55,367 |
21,350,343,000 |
2,458 |
| 2025080808 Aug 2025 |
3,840 |
3,900 |
3,710 |
3,850 |
36,253 |
13,781,582,000 |
1,240 |
| 2025081111 Aug 2025 |
3,890 |
3,900 |
3,820 |
3,840 |
16,608 |
6,380,161,000 |
894 |
| 2025081212 Aug 2025 |
3,840 |
3,960 |
3,800 |
3,930 |
38,165 |
14,811,275,000 |
1,377 |
| 2025081313 Aug 2025 |
3,930 |
4,020 |
3,860 |
3,930 |
50,957 |
20,110,814,000 |
1,710 |
| 2025081414 Aug 2025 |
3,940 |
4,020 |
3,870 |
3,940 |
25,933 |
10,157,510,000 |
1,385 |
| 2025081515 Aug 2025 |
3,940 |
3,950 |
3,830 |
3,830 |
26,430 |
10,235,179,000 |
1,270 |
| 2025081919 Aug 2025 |
3,820 |
4,160 |
3,800 |
4,040 |
86,796 |
34,693,763,000 |
3,756 |
| 2025082020 Aug 2025 |
4,000 |
4,400 |
3,640 |
3,640 |
275,574 |
105,447,624,000 |
10,443 |
| 2025082121 Aug 2025 |
3,620 |
3,620 |
3,280 |
3,280 |
45,585 |
14,952,772,000 |
1,801 |
| 2025082222 Aug 2025 |
3,280 |
3,280 |
2,960 |
2,960 |
41,595 |
12,312,312,000 |
1,622 |
| 2025082525 Aug 2025 |
2,860 |
3,140 |
2,670 |
2,970 |
457,912 |
132,863,558,000 |
12,688 |
| 2025082626 Aug 2025 |
2,970 |
3,070 |
2,680 |
2,680 |
218,609 |
59,297,410,000 |
9,028 |
| 2025082727 Aug 2025 |
2,680 |
2,680 |
2,460 |
2,600 |
111,672 |
28,891,001,000 |
5,673 |
| 2025082828 Aug 2025 |
2,600 |
2,630 |
2,460 |
2,500 |
66,146 |
16,610,038,000 |
4,140 |
| 2025082929 Aug 2025 |
2,500 |
2,510 |
2,260 |
2,330 |
96,762 |
22,672,346,000 |
4,316 |
| 2025090101 Sep 2025 |
2,300 |
2,550 |
2,090 |
2,400 |
216,695 |
52,553,731,000 |
9,125 |
| 2025090202 Sep 2025 |
2,410 |
2,640 |
2,400 |
2,640 |
104,039 |
26,758,446,000 |
5,053 |
| 2025090303 Sep 2025 |
2,700 |
2,900 |
2,650 |
2,900 |
257,256 |
73,134,247,000 |
10,632 |
| 2025090404 Sep 2025 |
2,930 |
3,010 |
2,720 |
2,730 |
115,746 |
32,298,772,000 |
5,526 |
| 2025090808 Sep 2025 |
2,720 |
2,730 |
2,460 |
2,460 |
109,391 |
27,109,060,000 |
3,512 |
| 2025090909 Sep 2025 |
2,440 |
2,440 |
2,220 |
2,330 |
124,576 |
28,437,088,000 |
4,115 |
| 2025091010 Sep 2025 |
2,340 |
2,430 |
2,270 |
2,370 |
65,941 |
15,557,664,000 |
3,137 |
| 2025091111 Sep 2025 |
2,370 |
2,370 |
2,140 |
2,140 |
193,846 |
41,798,171,000 |
6,206 |
| 2025091212 Sep 2025 |
2,140 |
2,260 |
1,960 |
2,260 |
220,973 |
45,374,735,500 |
6,112 |
| 2025091515 Sep 2025 |
2,260 |
2,320 |
2,040 |
2,070 |
314,894 |
66,229,264,000 |
7,907 |
| 2025091616 Sep 2025 |
2,100 |
2,270 |
1,975 |
2,080 |
136,614 |
28,369,575,500 |
4,230 |
| 2025091717 Sep 2025 |
2,110 |
2,110 |
1,960 |
1,995 |
85,063 |
17,055,346,500 |
3,055 |
| 2025091818 Sep 2025 |
1,995 |
2,010 |
1,805 |
1,805 |
133,047 |
24,937,212,000 |
5,516 |
| 2025091919 Sep 2025 |
1,805 |
1,985 |
1,735 |
1,985 |
103,319 |
19,840,719,000 |
4,271 |
| 2025092222 Sep 2025 |
1,985 |
2,070 |
1,895 |
2,020 |
74,992 |
15,053,086,500 |
3,280 |
| 2025092323 Sep 2025 |
2,020 |
2,060 |
1,935 |
1,955 |
53,396 |
10,537,231,500 |
2,709 |
| 2025092424 Sep 2025 |
1,955 |
1,970 |
1,845 |
1,940 |
45,491 |
8,711,845,500 |
2,061 |
| 2025092525 Sep 2025 |
1,935 |
2,110 |
1,900 |
1,975 |
93,411 |
18,920,950,500 |
3,805 |
| 2025092626 Sep 2025 |
2,020 |
2,070 |
1,895 |
1,895 |
38,115 |
7,355,370,000 |
2,048 |
| 2025092929 Sep 2025 |
1,900 |
1,980 |
1,840 |
1,910 |
37,285 |
7,057,495,500 |
1,820 |
| 2025123030 Dec 2025 |
1,885 |
1,925 |
1,875 |
1,880 |
12,175 |
2,300,356,000 |
496 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Right Distribution |
|
2026010909 Jan 2026 |
2026011313 Jan 2026 |
2026011414 Jan 2026 |
Active |
| Proxy Voting |
|
- |
2025090202 Sep 2025 |
2025092525 Sep 2025 |
Active |
| Proxy Voting |
|
- |
2025060404 Jun 2025 |
2025063030 Jun 2025 |
Active |
| Voluntary Conversion |
(1 PACK :
37 IDR)
|
- |
|
2025032727 Mar 2025 |
Active |
| Proxy Voting |
|
- |
2024120505 Dec 2024 |
2024123030 Dec 2024 |
Active |
| Proxy Voting |
|
- |
2024102424 Oct 2024 |
2024111818 Nov 2024 |
Active |
| Proxy Voting |
|
- |
2024050707 May 2024 |
2024053131 May 2024 |
Active |
| Proxy Voting |
|
- |
2023060707 Jun 2023 |
2023063030 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023060606 Jun 2023 |
2023063030 Jun 2023 |
Active |
