Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ABMM.JK stock page

Abm Investama Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-263,190.003,190.003,030.003,080.002,306.593,119,900
2023-01-253,230.003,240.003,150.003,190.002,388.97484,600
2023-01-243,260.003,260.003,180.003,240.002,426.411,100,600
2023-01-203,200.003,270.003,190.003,260.002,441.39929,000
2023-01-193,160.003,220.003,120.003,200.002,396.46917,600
2023-01-183,200.003,240.003,120.003,160.002,366.501,043,500
2023-01-173,100.003,200.003,080.003,160.002,366.50491,300
2023-01-163,130.003,130.003,070.003,100.002,321.57967,600
2023-01-133,100.003,160.003,080.003,120.002,336.55887,600
2023-01-123,130.003,160.003,040.003,080.002,306.59992,400
2023-01-113,080.003,170.003,040.003,140.002,351.531,042,600
2023-01-103,020.003,100.002,980.003,080.002,306.591,282,800
2023-01-093,050.003,170.003,000.003,020.002,261.661,679,600
2023-01-062,990.003,160.002,940.003,050.002,284.122,455,200
2023-01-053,210.003,210.002,990.003,000.002,246.684,999,800
2023-01-043,360.003,360.003,200.003,210.002,403.952,169,700
2023-01-033,260.003,370.003,260.003,360.002,516.28624,200
2023-01-023,300.003,300.003,180.003,260.002,441.39517,800
2022-12-303,250.003,330.003,250.003,280.002,456.371,019,600
2022-12-293,250.003,270.003,190.003,240.002,426.41444,200
2022-12-283,410.003,410.003,240.003,250.002,433.902,367,400
2022-12-273,390.003,480.003,390.003,400.002,546.241,010,200
2022-12-263,390.003,440.003,380.003,390.002,538.751,215,900
2022-12-233,420.003,420.003,360.003,390.002,538.75567,600
2022-12-223,450.003,480.003,380.003,420.002,561.22783,900
2022-12-213,430.003,480.003,400.003,450.002,583.68767,100
2022-12-203,540.003,580.003,420.003,430.002,568.701,453,000
2022-12-193,610.003,680.003,540.003,540.002,651.081,341,600
2022-12-163,560.003,610.003,500.003,610.002,703.501,059,900
2022-12-153,570.003,570.003,500.003,550.002,658.57675,600
2022-12-143,530.003,630.003,500.003,530.002,643.591,909,600
2022-12-133,540.003,550.003,450.003,510.002,628.62879,500
2022-12-123,380.003,600.003,330.003,540.002,651.081,511,800
2022-12-093,530.003,550.003,380.003,380.002,531.262,152,600
2022-12-083,590.003,630.003,460.003,530.002,643.592,237,100
2022-12-073,520.003,630.003,510.003,600.002,696.022,465,000
2022-12-063,580.003,650.003,440.003,520.002,636.102,159,000
2022-12-053,700.003,760.003,530.003,580.002,681.043,233,300
2022-12-023,800.003,810.003,660.003,690.002,763.423,655,600
2022-12-013,720.003,980.003,700.003,810.002,853.287,084,000
2022-11-303,680.003,730.003,630.003,670.002,748.441,825,800
2022-11-293,690.003,770.003,650.003,680.002,755.933,339,500
2022-11-283,470.003,690.003,420.003,680.002,755.933,988,600
2022-11-253,470.003,470.003,420.003,470.002,598.66840,800
2022-11-243,420.003,530.003,420.003,470.002,598.661,762,900
2022-11-233,470.003,490.003,370.003,420.002,561.223,080,100
2022-11-223,360.003,500.003,350.003,460.002,591.174,376,100
2022-11-213,200.003,360.003,190.003,350.002,508.793,059,100
2022-11-183,190.003,250.003,180.003,180.002,381.481,934,000
2022-11-173,270.003,280.003,140.003,190.002,388.972,054,000
2022-11-163,250.003,340.003,250.003,260.002,441.394,591,700
2022-11-153,040.003,320.003,030.003,240.002,426.419,269,200
2022-11-143,000.003,140.003,000.003,030.002,269.154,831,700
2022-11-113,200.003,270.003,050.003,060.002,291.6114,456,500
2022-11-103,500.003,500.003,270.003,270.002,448.888,884,200
2022-11-093,600.003,600.003,480.003,510.002,628.622,027,700
2022-11-083,730.003,730.003,600.003,610.002,703.502,276,400
2022-11-073,620.003,770.003,570.003,730.002,793.372,964,700
2022-11-043,780.003,780.003,570.003,620.002,710.997,183,600
2022-11-033,750.003,780.003,700.003,780.002,830.821,242,200
← NewerPage 16 of 21 · 1,219 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.