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
2023-05-023,300.003,340.003,110.003,200.002,396.463,620,600
2023-04-283,400.003,400.003,300.003,340.002,501.302,050,900
2023-04-273,390.003,400.003,360.003,390.002,538.751,373,200
2023-04-263,310.003,440.003,300.003,390.002,538.753,351,800
2023-04-183,200.003,310.003,160.003,290.002,463.861,850,800
2023-04-173,220.003,270.003,100.003,210.002,403.951,746,800
2023-04-143,180.003,250.003,170.003,220.002,411.44650,800
2023-04-133,170.003,250.003,130.003,180.002,381.48685,600
2023-04-123,260.003,260.003,110.003,170.002,373.991,645,500
2023-04-113,290.003,310.003,220.003,250.002,433.90753,100
2023-04-103,290.003,320.003,210.003,250.002,433.901,317,400
2023-04-063,290.003,340.003,280.003,290.002,463.862,185,700
2023-04-053,320.003,320.003,260.003,290.002,463.861,103,300
2023-04-043,280.003,340.003,190.003,300.002,471.353,949,300
2023-04-033,220.003,350.003,170.003,200.002,396.462,907,500
2023-03-313,070.003,230.003,030.003,170.002,373.992,388,000
2023-03-303,090.003,130.003,030.003,070.002,299.101,259,700
2023-03-292,960.003,100.002,960.003,090.002,314.082,921,200
2023-03-282,760.002,950.002,760.002,950.002,209.242,163,100
2023-03-272,650.002,820.002,650.002,760.002,066.951,157,900
2023-03-242,670.002,700.002,650.002,650.001,984.57594,600
2023-03-212,670.002,720.002,670.002,680.002,007.03369,600
2023-03-202,720.002,730.002,650.002,690.002,014.52613,400
2023-03-172,650.002,740.002,650.002,700.002,022.01777,400
2023-03-162,700.002,720.002,630.002,640.001,977.081,518,800
2023-03-152,810.002,820.002,720.002,720.002,036.991,103,200
2023-03-142,900.002,900.002,770.002,780.002,081.921,552,200
2023-03-132,840.002,950.002,830.002,900.002,171.792,444,000
2023-03-102,790.002,850.002,770.002,840.002,126.861,050,800
2023-03-092,710.002,820.002,700.002,790.002,089.411,575,200
2023-03-082,720.002,750.002,670.002,700.002,022.01858,800
2023-03-072,800.002,810.002,710.002,720.002,036.991,459,600
2023-03-062,870.002,870.002,770.002,810.002,104.39775,600
2023-03-032,900.002,940.002,830.002,870.002,149.321,763,500
2023-03-022,790.002,930.002,790.002,900.002,171.791,529,700
2023-03-012,820.002,840.002,750.002,790.002,089.41951,900
2023-02-282,710.002,840.002,700.002,820.002,111.881,598,000
2023-02-272,700.002,750.002,700.002,710.002,029.50556,300
2023-02-242,680.002,720.002,680.002,700.002,022.01792,400
2023-02-232,680.002,720.002,670.002,680.002,007.031,013,700
2023-02-222,690.002,730.002,660.002,670.001,999.551,016,300
2023-02-212,680.002,690.002,640.002,690.002,014.521,029,200
2023-02-202,660.002,710.002,600.002,680.002,007.03646,000
2023-02-172,670.002,710.002,580.002,660.001,992.061,292,300
2023-02-162,750.002,760.002,660.002,670.001,999.551,176,600
2023-02-152,670.002,750.002,670.002,730.002,044.482,333,500
2023-02-142,700.002,700.002,600.002,660.001,992.061,440,500
2023-02-132,650.002,720.002,610.002,660.001,992.061,328,300
2023-02-102,660.002,660.002,510.002,600.001,947.123,614,700
2023-02-092,770.002,770.002,650.002,680.002,007.032,066,200
2023-02-082,800.002,840.002,750.002,770.002,074.431,071,200
2023-02-072,750.002,850.002,720.002,770.002,074.432,700,600
2023-02-062,780.002,780.002,640.002,660.001,992.063,854,200
2023-02-033,000.003,000.002,780.002,790.002,089.416,018,400
2023-02-023,110.003,110.002,940.002,970.002,224.213,566,900
2023-02-013,150.003,160.002,930.003,110.002,329.069,836,000
2023-01-313,160.003,170.003,000.003,150.002,359.011,219,500
2023-01-303,210.003,250.003,150.003,170.002,373.99553,100
2023-01-273,080.003,230.003,070.003,210.002,403.951,266,800
2023-01-263,190.003,190.003,030.003,080.002,306.593,119,900
← NewerPage 15 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.