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
2024-01-253,400.003,470.003,390.003,430.002,915.83544,300
2024-01-243,400.003,440.003,350.003,390.002,881.82720,500
2024-01-233,500.003,500.003,400.003,400.002,890.321,411,600
2024-01-223,600.003,610.003,490.003,490.002,966.831,695,600
2024-01-193,620.003,640.003,590.003,600.003,060.34788,300
2024-01-183,600.003,620.003,580.003,610.003,068.84581,900
2024-01-173,680.003,690.003,600.003,610.003,068.841,652,900
2024-01-163,570.003,690.003,570.003,680.003,128.351,936,200
2024-01-153,530.003,570.003,530.003,570.003,034.841,164,500
2024-01-123,550.003,550.003,500.003,530.003,000.84507,900
2024-01-113,530.003,580.003,530.003,550.003,017.84602,300
2024-01-103,490.003,570.003,490.003,550.003,017.84815,700
2024-01-093,540.003,540.003,470.003,490.002,966.831,010,300
2024-01-083,540.003,590.003,500.003,540.003,009.341,152,500
2024-01-053,470.003,580.003,460.003,540.003,009.342,461,100
2024-01-043,410.003,480.003,410.003,460.002,941.331,462,500
2024-01-033,470.003,480.003,380.003,410.002,898.822,212,800
2024-01-023,400.003,510.003,370.003,480.002,958.331,131,200
2023-12-293,400.003,410.003,350.003,400.002,890.32783,500
2023-12-283,360.003,420.003,360.003,400.002,890.321,106,300
2023-12-273,320.003,380.003,310.003,360.002,856.32582,200
2023-12-223,300.003,330.003,290.003,320.002,822.32356,300
2023-12-213,330.003,340.003,280.003,310.002,813.81523,300
2023-12-203,310.003,370.003,300.003,330.002,830.821,175,500
2023-12-193,300.003,310.003,270.003,300.002,805.31641,900
2023-12-183,280.003,310.003,250.003,300.002,805.31595,300
2023-12-153,270.003,330.003,270.003,300.002,805.31725,900
2023-12-143,210.003,300.003,210.003,270.002,779.81431,000
2023-12-133,310.003,310.003,220.003,220.002,737.311,218,200
2023-12-123,260.003,330.003,240.003,310.002,813.81607,600
2023-12-113,340.003,360.003,240.003,250.002,762.811,786,300
2023-12-083,280.003,340.003,260.003,290.002,796.81627,800
2023-12-073,340.003,350.003,240.003,260.002,771.311,598,800
2023-12-063,310.003,340.003,300.003,320.002,822.32706,800
2023-12-053,390.003,410.003,310.003,310.002,813.812,284,400
2023-12-043,390.003,430.003,370.003,390.002,881.821,510,600
2023-12-013,390.003,410.003,380.003,390.002,881.821,039,500
2023-11-303,430.003,450.003,370.003,380.002,873.321,877,600
2023-11-293,420.003,480.003,400.003,420.002,907.33895,000
2023-11-283,370.003,420.003,370.003,420.002,907.33627,200
2023-11-273,370.003,410.003,360.003,370.002,864.821,612,400
2023-11-243,390.003,400.003,360.003,390.002,881.82892,300
2023-11-233,380.003,400.003,370.003,390.002,881.82615,600
2023-11-223,400.003,410.003,380.003,380.002,873.32514,900
2023-11-213,410.003,420.003,370.003,400.002,890.32617,800
2023-11-203,420.003,450.003,390.003,400.002,890.321,211,300
2023-11-173,420.003,460.003,390.003,430.002,915.83856,800
2023-11-163,480.003,490.003,390.003,420.002,907.331,782,200
2023-11-153,480.003,510.003,460.003,460.002,941.331,710,600
2023-11-143,470.003,510.003,450.003,470.002,949.83754,700
2023-11-133,470.003,530.003,460.003,470.002,949.831,784,800
2023-11-103,480.003,490.003,450.003,460.002,941.33840,500
2023-11-093,460.003,500.003,430.003,480.002,958.331,391,500
2023-11-083,520.003,520.003,410.003,440.002,924.331,720,000
2023-11-073,560.003,560.003,510.003,520.002,992.331,812,500
2023-11-063,550.003,600.003,530.003,560.003,026.341,094,000
2023-11-033,610.003,620.003,520.003,520.002,992.332,405,100
2023-11-023,520.003,640.003,470.003,570.003,034.842,435,800
2023-11-013,780.003,780.003,470.003,470.002,949.8312,766,700
2023-10-313,850.003,850.003,720.003,820.003,247.362,430,000
← NewerPage 12 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.