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
2022-11-013,950.003,950.003,690.003,780.002,830.8210,700,200
2022-10-314,240.004,300.003,950.003,950.002,958.139,275,800
2022-10-284,360.004,360.004,160.004,240.003,175.312,856,100
2022-10-274,230.004,440.004,230.004,350.003,257.694,794,200
2022-10-264,320.004,350.004,150.004,230.003,167.824,219,200
2022-10-254,040.004,320.004,000.004,320.003,235.227,199,500
2022-10-244,100.004,130.004,000.004,040.003,025.533,773,800
2022-10-214,270.004,300.004,090.004,100.003,070.463,306,400
2022-10-204,010.004,290.004,010.004,270.003,197.774,545,400
2022-10-194,070.004,120.003,970.004,010.003,003.062,442,600
2022-10-183,990.004,160.003,980.004,070.003,048.003,049,800
2022-10-174,060.004,070.003,880.003,990.002,988.081,637,400
2022-10-144,060.004,130.004,030.004,050.003,033.022,055,000
2022-10-134,100.004,220.004,020.004,060.003,040.512,601,300
2022-10-124,060.004,140.004,020.004,050.003,033.023,137,200
2022-10-114,130.004,140.004,020.004,060.003,040.512,456,800
2022-10-104,290.004,290.004,100.004,120.003,085.443,269,200
2022-10-074,270.004,360.004,200.004,320.003,235.224,375,400
2022-10-064,210.004,460.004,150.004,270.003,197.776,650,500
2022-10-054,210.004,380.004,150.004,210.003,152.847,205,700
2022-10-043,930.004,230.003,860.004,200.003,145.355,495,300
2022-10-033,970.004,010.003,820.003,930.002,943.153,616,800
2022-09-304,180.004,230.003,940.003,960.002,965.629,936,200
2022-09-294,290.004,360.004,200.004,230.003,167.824,427,500
2022-09-284,470.004,490.004,240.004,270.003,197.773,024,800
2022-09-274,410.004,560.004,280.004,470.003,347.554,026,500
2022-09-264,650.004,650.004,330.004,380.003,280.159,696,700
2022-09-234,780.004,800.004,630.004,650.003,482.353,039,100
2022-09-224,790.004,870.004,720.004,790.003,587.204,707,700
2022-09-214,740.004,860.004,600.004,790.003,587.205,557,300
2022-09-204,730.004,830.004,600.004,720.003,534.785,940,700
2022-09-194,850.004,900.004,520.004,720.003,534.7812,043,100
2022-09-164,700.004,880.004,570.004,850.003,632.1311,263,500
2022-09-153,910.004,760.003,910.004,700.003,519.8019,827,500
2022-09-143,770.003,910.003,690.003,910.002,928.177,567,700
2022-09-133,680.003,780.003,670.003,780.002,830.824,038,100
2022-09-123,610.003,680.003,580.003,680.002,755.934,984,500
2022-09-093,530.003,610.003,400.003,600.002,696.025,484,800
2022-09-083,720.003,720.003,490.003,550.002,658.576,810,800
2022-09-073,700.003,840.003,580.003,700.002,770.919,436,900
2022-09-063,500.003,800.003,500.003,700.002,770.918,898,100
2022-09-053,300.003,500.003,240.003,500.002,621.1310,355,800
2022-09-023,010.003,300.003,010.003,300.002,471.3518,503,900
2022-09-012,760.003,200.002,760.003,000.002,246.6825,240,800
2022-08-312,710.002,800.002,600.002,750.002,059.4616,785,800
2022-08-302,620.002,700.002,620.002,670.001,999.555,585,100
2022-08-292,510.002,610.002,490.002,600.001,947.124,623,200
2022-08-262,670.002,680.002,590.002,600.001,947.124,156,400
2022-08-252,720.002,750.002,630.002,670.001,999.556,152,800
2022-08-242,510.002,700.002,490.002,700.002,022.017,809,900
2022-08-232,420.002,540.002,410.002,520.001,887.213,669,800
2022-08-222,460.002,570.002,410.002,420.001,812.323,523,700
2022-08-192,440.002,470.002,410.002,460.001,842.281,895,100
2022-08-182,420.002,460.002,400.002,410.001,804.831,501,600
2022-08-162,460.002,460.002,390.002,410.001,804.831,446,900
2022-08-152,450.002,480.002,420.002,450.001,834.791,870,500
2022-08-122,500.002,500.002,430.002,440.001,827.302,107,000
2022-08-112,550.002,570.002,490.002,490.001,864.741,849,100
2022-08-102,520.002,570.002,480.002,500.001,872.232,375,200
2022-08-092,420.002,500.002,420.002,480.001,857.261,761,500
← NewerPage 17 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.