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
2022-08-082,470.002,480.002,390.002,420.001,812.324,390,100
2022-08-052,460.002,510.002,390.002,470.001,849.772,845,000
2022-08-042,520.002,540.002,460.002,460.001,842.282,295,100
2022-08-032,510.002,580.002,470.002,520.001,887.212,061,300
2022-08-022,650.002,650.002,500.002,510.001,879.722,976,100
2022-08-012,620.002,680.002,590.002,640.001,977.082,151,600
2022-07-292,660.002,740.002,550.002,620.001,962.106,853,400
2022-07-282,610.002,690.002,600.002,660.001,992.063,049,000
2022-07-272,470.002,610.002,470.002,610.001,954.615,039,400
2022-07-262,440.002,480.002,430.002,470.001,849.773,996,800
2022-07-252,380.002,460.002,360.002,420.001,812.324,229,100
2022-07-222,300.002,380.002,290.002,370.001,774.882,360,400
2022-07-212,280.002,340.002,250.002,300.001,722.451,902,300
2022-07-202,270.002,310.002,230.002,270.001,699.991,840,700
2022-07-192,180.002,270.002,150.002,230.001,670.033,923,700
2022-07-182,180.002,230.002,100.002,180.001,632.592,199,300
2022-07-152,300.002,310.002,220.002,220.001,662.542,302,200
2022-07-142,240.002,310.002,160.002,300.001,722.452,552,600
2022-07-132,370.002,410.002,210.002,240.001,677.523,571,300
2022-07-122,260.002,370.002,250.002,350.001,759.901,483,400
2022-07-112,280.002,320.002,220.002,240.001,677.521,473,200
2022-07-082,210.002,290.002,200.002,270.001,699.991,412,100
2022-07-072,220.002,250.002,140.002,180.001,632.592,351,200
2022-07-062,280.002,280.002,170.002,220.001,662.541,447,600
2022-07-052,130.002,280.002,110.002,280.001,707.483,471,800
2022-07-042,140.002,210.002,020.002,080.001,557.707,139,800
2022-07-012,220.002,250.002,100.002,140.001,602.634,686,900
2022-06-302,350.002,350.002,230.002,230.001,670.032,903,000
2022-06-292,370.002,380.002,310.002,350.001,759.901,160,300
2022-06-282,390.002,430.002,360.002,370.001,774.881,455,100
2022-06-272,360.002,400.002,320.002,390.001,789.862,731,300
2022-06-242,380.002,400.002,320.002,360.001,767.391,411,000
2022-06-232,440.002,450.002,260.002,360.001,767.392,475,700
2022-06-222,420.002,500.002,350.002,400.001,797.343,879,500
2022-06-212,340.002,420.002,300.002,410.001,804.833,643,200
2022-06-202,360.002,380.002,220.002,290.001,714.974,500,500
2022-06-172,450.002,510.002,330.002,350.001,759.903,449,700
2022-06-162,380.002,520.002,360.002,460.001,842.284,639,500
2022-06-152,550.002,550.002,360.002,360.001,767.398,225,500
2022-06-142,570.002,610.002,500.002,530.001,894.702,113,000
2022-06-132,600.002,600.002,440.002,570.001,924.666,064,600
2022-06-102,680.002,680.002,600.002,610.001,954.613,162,500
2022-06-092,720.002,740.002,660.002,680.002,007.034,767,800
2022-06-082,800.002,860.002,680.002,730.002,044.484,646,900
2022-06-072,660.002,840.002,650.002,810.002,104.398,176,000
2022-06-062,480.002,740.002,470.002,660.001,992.0614,008,500
2022-06-032,700.002,750.002,650.002,650.001,984.5727,346,800
2022-06-023,050.003,060.002,840.002,840.002,126.865,079,900
2022-05-312,910.003,150.002,890.003,050.002,284.1210,594,700
2022-05-302,950.002,970.002,780.002,890.002,164.307,731,900
2022-05-273,050.003,080.002,940.002,950.002,209.244,561,000
2022-05-253,000.003,070.002,970.003,050.002,284.124,069,300
2022-05-243,060.003,090.002,980.003,000.002,246.684,327,500
2022-05-233,060.003,220.003,060.003,060.002,291.618,759,700
2022-05-203,200.003,290.003,200.003,280.002,256.427,233,700
2022-05-193,180.003,230.003,120.003,210.002,208.265,490,700
2022-05-183,310.003,360.003,190.003,230.002,222.025,659,400
2022-05-173,130.003,290.003,130.003,280.002,256.426,951,000
2022-05-133,030.003,130.002,950.003,130.002,153.235,130,100
2022-05-123,240.003,310.002,940.002,990.002,056.9210,772,500
← NewerPage 18 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.