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
2024-05-073,850.003,950.003,810.003,860.003,281.373,073,200
2024-05-063,830.003,880.003,760.003,840.003,264.373,866,900
2024-05-033,800.003,840.003,780.003,800.003,230.361,840,100
2024-05-023,880.003,890.003,730.003,800.003,230.364,889,300
2024-04-303,860.003,910.003,810.003,880.003,298.373,604,500
2024-04-293,780.003,860.003,760.003,840.003,264.372,118,900
2024-04-263,850.003,920.003,780.003,780.003,213.362,990,500
2024-04-253,940.003,950.003,850.003,850.003,272.872,705,200
2024-04-243,900.003,980.003,880.003,930.003,340.871,804,200
2024-04-233,930.003,990.003,850.003,900.003,315.372,974,000
2024-04-224,000.004,040.003,920.003,930.003,340.872,636,200
2024-04-194,040.004,050.003,940.004,000.003,400.383,383,800
2024-04-184,030.004,090.004,020.004,040.003,434.382,433,900
2024-04-174,060.004,140.004,030.004,060.003,451.394,101,700
2024-04-164,050.004,140.004,000.004,060.003,451.395,063,100
2024-04-053,950.004,090.003,940.004,040.003,434.386,196,400
2024-04-044,000.004,060.003,900.003,950.003,357.886,585,600
2024-04-034,040.004,100.003,950.004,000.003,400.387,441,400
2024-04-023,900.004,070.003,900.004,040.003,434.385,787,900
2024-04-014,150.004,150.003,830.003,900.003,315.373,413,400
2024-03-283,850.003,900.003,800.003,810.003,238.862,253,500
2024-03-273,890.003,950.003,840.003,860.003,281.373,755,000
2024-03-263,920.003,920.003,770.003,880.003,298.374,905,700
2024-03-253,780.003,780.003,740.003,770.003,204.86710,800
2024-03-223,760.003,800.003,730.003,740.003,179.361,099,300
2024-03-213,670.003,760.003,660.003,760.003,196.361,298,700
2024-03-203,660.003,700.003,650.003,660.003,111.35677,900
2024-03-193,630.003,690.003,630.003,680.003,128.35443,400
2024-03-183,640.003,700.003,640.003,640.003,094.35682,000
2024-03-153,670.003,730.003,620.003,640.003,094.35836,200
2024-03-143,630.003,680.003,570.003,670.003,119.85848,400
2024-03-133,720.003,730.003,630.003,630.003,085.851,312,800
2024-03-083,710.003,730.003,680.003,710.003,153.85683,400
2024-03-073,650.003,770.003,620.003,700.003,145.351,668,800
2024-03-063,660.003,660.003,620.003,650.003,102.85680,200
2024-03-053,620.003,670.003,620.003,650.003,102.851,576,600
2024-03-043,620.003,650.003,580.003,620.003,077.341,478,700
2024-03-013,550.003,610.003,550.003,590.003,051.841,118,400
2024-02-293,550.003,630.003,530.003,550.003,017.841,959,600
2024-02-283,480.003,610.003,470.003,530.003,000.842,088,900
2024-02-273,480.003,500.003,460.003,470.002,949.83579,400
2024-02-263,530.003,540.003,470.003,480.002,958.33967,100
2024-02-233,530.003,540.003,510.003,520.002,992.33786,600
2024-02-223,500.003,550.003,460.003,530.003,000.841,914,300
2024-02-213,510.003,520.003,470.003,500.002,975.331,144,100
2024-02-203,530.003,550.003,510.003,510.002,983.831,023,800
2024-02-193,510.003,580.003,510.003,530.003,000.841,234,400
2024-02-163,450.003,500.003,430.003,500.002,975.33578,600
2024-02-153,490.003,500.003,450.003,450.002,932.831,119,400
2024-02-133,440.003,510.003,430.003,470.002,949.831,161,300
2024-02-123,400.003,460.003,400.003,430.002,915.83707,400
2024-02-073,380.003,410.003,380.003,400.002,890.32927,200
2024-02-063,390.003,410.003,370.003,380.002,873.32925,900
2024-02-053,400.003,420.003,370.003,370.002,864.821,235,400
2024-02-023,400.003,410.003,360.003,390.002,881.82581,400
2024-02-013,420.003,430.003,380.003,400.002,890.32804,900
2024-01-313,420.003,440.003,390.003,410.002,898.82497,700
2024-01-303,360.003,400.003,360.003,390.002,881.82408,900
2024-01-293,410.003,430.003,370.003,380.002,873.32715,300
2024-01-263,430.003,470.003,390.003,410.002,898.82488,000
← NewerPage 11 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.