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
2023-08-033,720.003,720.003,600.003,660.003,111.351,492,200
2023-08-023,740.003,810.003,680.003,720.003,162.353,200,300
2023-08-013,750.003,920.003,730.003,730.003,170.855,066,200
2023-07-313,600.003,750.003,570.003,660.003,111.353,361,500
2023-07-283,640.003,650.003,540.003,600.003,060.341,790,000
2023-07-273,700.003,710.003,610.003,640.003,094.352,328,800
2023-07-263,590.003,720.003,590.003,700.003,145.354,128,300
2023-07-253,600.003,640.003,570.003,590.003,051.843,034,600
2023-07-243,550.003,590.003,500.003,580.003,043.343,462,700
2023-07-213,440.003,540.003,440.003,530.003,000.841,943,100
2023-07-203,410.003,520.003,410.003,440.002,924.332,080,000
2023-07-183,450.003,450.003,370.003,410.002,898.822,074,500
2023-07-173,440.003,460.003,410.003,450.002,932.831,941,200
2023-07-143,400.003,480.003,400.003,420.002,907.332,155,700
2023-07-133,420.003,430.003,320.003,400.002,890.323,460,000
2023-07-123,420.003,440.003,370.003,420.002,907.332,003,100
2023-07-113,470.003,490.003,400.003,410.002,898.822,596,800
2023-07-103,370.003,490.003,370.003,440.002,924.333,396,100
2023-07-073,370.003,380.003,310.003,360.002,856.321,523,200
2023-07-063,300.003,450.003,290.003,370.002,864.824,313,300
2023-07-053,150.003,330.003,150.003,290.002,796.814,529,200
2023-07-043,150.003,190.003,130.003,150.002,677.801,720,300
2023-07-033,080.003,170.003,070.003,140.002,669.302,269,200
2023-06-273,010.003,120.003,000.003,070.002,609.791,528,000
2023-06-263,040.003,050.002,960.003,000.002,550.292,884,700
2023-06-233,030.003,040.003,000.003,030.002,575.791,301,200
2023-06-223,010.003,090.003,000.003,030.002,575.791,307,400
2023-06-213,000.003,030.002,960.003,000.002,550.291,209,500
2023-06-202,980.003,050.002,980.003,000.002,550.29780,200
2023-06-193,030.003,040.002,900.002,980.002,533.282,355,700
2023-06-163,080.003,100.003,000.003,030.002,575.792,251,000
2023-06-153,110.003,150.003,040.003,070.002,609.792,302,700
2023-06-143,080.003,150.003,060.003,100.002,635.291,075,600
2023-06-133,050.003,080.003,000.003,070.002,609.791,597,100
2023-06-123,160.003,160.003,010.003,050.002,592.793,384,900
2023-06-093,000.003,160.002,990.003,150.002,677.802,741,900
2023-06-082,890.003,020.002,890.002,990.002,541.782,187,200
2023-06-072,900.002,920.002,860.002,890.002,456.771,542,000
2023-06-062,900.002,950.002,870.002,910.002,473.781,938,200
2023-06-052,800.002,900.002,800.002,860.002,431.273,462,500
2023-05-312,830.002,830.002,710.002,780.002,363.262,385,900
2023-05-302,710.002,840.002,710.002,830.002,405.772,012,800
2023-05-292,830.002,860.002,700.002,740.002,329.265,164,700
2023-05-262,950.002,950.002,800.002,830.002,405.774,794,000
2023-05-253,050.003,050.002,920.002,950.002,507.785,200,500
2023-05-243,070.003,110.003,030.003,050.002,592.794,873,400
2023-05-232,920.003,130.002,920.003,090.002,626.799,522,200
2023-05-223,130.003,130.003,130.003,130.002,660.80723,900
2023-05-193,310.003,380.003,200.003,360.002,516.2817,946,400
2023-05-173,440.003,480.003,270.003,340.002,501.309,206,600
2023-05-163,540.003,560.003,440.003,440.002,576.194,011,700
2023-05-153,590.003,600.003,460.003,540.002,651.084,184,500
2023-05-123,560.003,610.003,500.003,530.002,643.592,324,000
2023-05-113,500.003,610.003,440.003,580.002,681.046,056,600
2023-05-103,570.003,850.003,330.003,500.002,621.1317,065,300
2023-05-093,640.003,740.003,550.003,560.002,666.064,951,100
2023-05-083,560.003,660.003,540.003,640.002,725.972,660,600
2023-05-053,690.003,690.003,490.003,510.002,628.624,403,400
2023-05-043,400.003,700.003,310.003,660.002,740.958,520,800
2023-05-033,380.003,600.003,380.003,400.002,546.246,929,000
← NewerPage 14 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.