Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABMM.JK stock page

Abm Investama Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-073,700.003,800.003,700.003,780.003,484.592,249,200
2024-08-063,650.003,730.003,600.003,700.003,410.843,593,100
2024-08-053,820.003,820.003,590.003,650.003,364.758,316,600
2024-08-023,790.003,850.003,780.003,820.003,521.463,111,900
2024-08-013,800.003,800.003,770.003,780.003,484.591,835,100
2024-07-313,800.003,810.003,780.003,790.003,493.811,427,000
2024-07-303,820.003,840.003,770.003,790.003,493.811,612,700
2024-07-293,800.003,850.003,800.003,810.003,512.241,537,600
2024-07-263,730.003,850.003,730.003,800.003,503.021,532,400
2024-07-253,830.003,870.003,750.003,760.003,466.153,392,700
2024-07-243,830.003,870.003,810.003,830.003,530.681,691,000
2024-07-233,910.003,990.003,830.003,830.003,530.686,367,000
2024-07-223,800.003,970.003,790.003,910.003,604.435,668,500
2024-07-193,730.003,840.003,730.003,790.003,493.814,168,400
2024-07-183,700.003,730.003,670.003,730.003,438.491,027,000
2024-07-173,710.003,730.003,670.003,690.003,401.62909,600
2024-07-163,700.003,740.003,690.003,700.003,410.84642,600
2024-07-153,720.003,760.003,700.003,700.003,410.84852,700
2024-07-123,690.003,730.003,670.003,710.003,420.06892,900
2024-07-113,700.003,710.003,670.003,690.003,401.62450,300
2024-07-103,690.003,710.003,670.003,710.003,420.06758,700
2024-07-093,660.003,720.003,660.003,690.003,401.62593,800
2024-07-083,700.003,710.003,660.003,660.003,373.971,089,400
2024-07-053,740.003,770.003,690.003,700.003,410.84868,600
2024-07-043,610.003,750.003,600.003,730.003,438.493,468,900
2024-07-033,580.003,620.003,570.003,600.003,318.651,034,600
2024-07-023,590.003,650.003,570.003,580.003,300.222,173,400
2024-07-013,600.003,630.003,550.003,590.003,309.441,079,000
2024-06-283,540.003,600.003,530.003,570.003,291.001,981,100
2024-06-273,470.003,540.003,440.003,530.003,254.131,628,000
2024-06-263,430.003,470.003,420.003,460.003,189.60868,500
2024-06-253,440.003,490.003,410.003,430.003,161.941,475,600
2024-06-243,440.003,470.003,410.003,440.003,171.161,036,200
2024-06-213,360.003,450.003,360.003,440.003,171.161,131,400
2024-06-203,360.003,400.003,360.003,360.003,097.41862,400
2024-06-193,420.003,420.003,350.003,380.003,115.851,278,100
2024-06-143,440.003,450.003,380.003,420.003,152.721,756,900
2024-06-133,420.003,470.003,410.003,430.003,161.94859,100
2024-06-123,480.003,480.003,390.003,410.003,143.501,810,800
2024-06-113,510.003,510.003,450.003,480.003,208.031,147,200
2024-06-103,560.003,590.003,460.003,490.003,217.251,497,700
2024-06-073,550.003,600.003,550.003,560.003,281.78826,100
2024-06-063,610.003,620.003,520.003,550.003,272.561,805,200
2024-06-053,680.003,680.003,610.003,610.003,327.871,190,200
2024-06-043,700.003,750.003,670.003,680.003,392.401,961,200
2024-06-033,530.003,740.003,530.003,700.003,410.842,684,900
2024-05-313,500.003,580.003,470.003,530.003,254.131,718,700
2024-05-303,530.003,540.003,430.003,490.003,217.254,147,300
2024-05-293,580.003,580.003,470.003,520.003,244.912,281,600
2024-05-283,640.003,640.003,490.003,560.003,281.785,147,600
2024-05-273,830.003,850.003,780.003,790.003,221.865,587,600
2024-05-223,850.003,860.003,780.003,810.003,238.864,713,200
2024-05-213,790.003,800.003,770.003,790.003,221.862,328,200
2024-05-203,730.003,800.003,720.003,770.003,204.862,624,400
2024-05-173,740.003,740.003,700.003,720.003,162.352,309,300
2024-05-163,700.003,750.003,640.003,730.003,170.855,447,400
2024-05-153,910.003,920.003,660.003,700.003,145.3510,164,400
2024-05-143,950.003,970.003,880.003,900.003,315.373,862,300
2024-05-133,830.003,930.003,830.003,920.003,332.373,528,400
2024-05-083,860.003,890.003,810.003,830.003,255.862,401,500
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1197.0000 IDR
2025-05-07153.0000 IDR
2024-05-28295.0000 IDR
2023-05-22400.0000 IDR
2022-05-23267.0000 IDR
2020-06-2913.1700 IDR
2019-05-1336.3218 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.