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
2023-10-303,950.003,980.003,830.003,850.003,272.871,839,400
2023-10-273,940.004,020.003,920.003,940.003,349.37883,800
2023-10-263,980.003,980.003,880.003,940.003,349.371,286,600
2023-10-253,950.003,990.003,920.003,980.003,383.38944,800
2023-10-243,930.004,000.003,890.003,950.003,357.88834,000
2023-10-233,900.003,940.003,820.003,930.003,340.871,974,300
2023-10-204,020.004,030.003,890.003,930.003,340.873,454,800
2023-10-194,300.004,340.003,880.004,030.003,425.886,930,200
2023-10-184,090.004,300.004,070.004,300.003,655.4117,407,700
2023-10-174,090.004,090.003,990.004,060.003,451.391,426,800
2023-10-164,090.004,100.004,070.004,090.003,476.891,885,700
2023-10-134,030.004,140.004,030.004,090.003,476.891,687,300
2023-10-124,040.004,060.003,970.004,010.003,408.881,740,800
2023-10-114,100.004,150.004,030.004,040.003,434.381,383,900
2023-10-104,070.004,130.004,010.004,100.003,485.393,265,200
2023-10-093,820.004,070.003,790.004,050.003,442.895,643,700
2023-10-063,770.003,850.003,770.003,780.003,213.36434,900
2023-10-053,670.003,830.003,670.003,770.003,204.862,089,500
2023-10-043,830.003,840.003,690.003,760.003,196.362,384,400
2023-10-033,880.003,900.003,840.003,840.003,264.372,391,400
2023-10-023,940.003,950.003,840.003,880.003,298.371,338,700
2023-09-293,950.003,960.003,920.003,940.003,349.37680,400
2023-09-273,970.003,970.003,870.003,950.003,357.882,272,200
2023-09-264,040.004,060.003,980.003,980.003,383.381,044,900
2023-09-254,050.004,070.004,020.004,040.003,434.381,078,500
2023-09-224,030.004,050.004,000.004,020.003,417.381,107,400
2023-09-214,030.004,090.004,000.004,030.003,425.881,383,000
2023-09-203,990.004,070.003,990.004,030.003,425.881,156,900
2023-09-193,960.004,020.003,950.004,000.003,400.38941,400
2023-09-184,000.004,020.003,950.003,960.003,366.38789,600
2023-09-154,020.004,020.003,960.003,990.003,391.881,048,000
2023-09-144,000.004,030.003,980.004,010.003,408.88743,800
2023-09-133,980.004,020.003,940.003,960.003,366.382,142,700
2023-09-123,980.004,040.003,970.003,990.003,391.88531,500
2023-09-114,010.004,020.003,940.003,980.003,383.381,040,200
2023-09-084,020.004,080.003,990.004,000.003,400.38732,400
2023-09-074,090.004,090.004,000.004,020.003,417.38814,700
2023-09-064,060.004,110.004,040.004,090.003,476.892,051,900
2023-09-054,100.004,110.004,000.004,030.003,425.881,519,700
2023-09-043,950.004,100.003,930.004,090.003,476.892,322,000
2023-09-013,920.003,960.003,870.003,940.003,349.372,488,500
2023-08-313,980.004,000.003,900.003,920.003,332.372,615,000
2023-08-304,020.004,040.003,750.003,990.003,391.882,453,600
2023-08-294,060.004,080.004,020.004,020.003,417.381,255,800
2023-08-284,050.004,110.004,040.004,050.003,442.891,479,000
2023-08-254,040.004,040.003,990.004,040.003,434.381,585,100
2023-08-244,170.004,180.004,010.004,030.003,425.883,872,100
2023-08-234,060.004,190.004,030.004,150.003,527.896,934,700
2023-08-223,960.004,120.003,950.004,070.003,459.893,256,100
2023-08-213,990.004,040.003,920.003,960.003,366.382,615,400
2023-08-184,050.004,110.003,970.003,980.003,383.383,827,900
2023-08-164,090.004,110.003,980.004,060.003,451.392,544,300
2023-08-154,100.004,180.004,040.004,080.003,468.393,140,800
2023-08-144,010.004,160.004,010.004,100.003,485.396,665,600
2023-08-113,990.004,080.003,970.004,010.003,408.884,628,400
2023-08-103,820.004,030.003,820.003,980.003,383.387,052,000
2023-08-093,790.003,800.003,770.003,800.003,230.361,905,200
2023-08-083,800.003,870.003,750.003,790.003,221.863,419,300
2023-08-073,720.003,870.003,660.003,800.003,230.365,835,900
2023-08-043,660.003,700.003,650.003,680.003,128.351,221,800
← NewerPage 13 of 21 · 1,218 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.