Abm Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3,050.00 | 3,160.00 | 3,040.00 | 3,140.00 | 2,160.11 | 4,243,400 |
| 2022-05-10 | 2,880.00 | 3,090.00 | 2,770.00 | 3,020.00 | 2,077.55 | 8,846,900 |
| 2022-05-09 | 2,800.00 | 2,980.00 | 2,700.00 | 2,940.00 | 2,022.52 | 9,471,900 |
| 2022-04-28 | 2,460.00 | 2,760.00 | 2,440.00 | 2,760.00 | 1,898.69 | 8,796,800 |
| 2022-04-27 | 2,360.00 | 2,470.00 | 2,360.00 | 2,430.00 | 1,671.67 | 3,057,100 |
| 2022-04-26 | 2,360.00 | 2,380.00 | 2,290.00 | 2,360.00 | 1,623.52 | 4,012,300 |
| 2022-04-25 | 2,420.00 | 2,420.00 | 2,300.00 | 2,360.00 | 1,623.52 | 2,891,000 |
| 2022-04-22 | 2,420.00 | 2,430.00 | 2,360.00 | 2,400.00 | 1,651.04 | 2,601,800 |
| 2022-04-21 | 2,390.00 | 2,480.00 | 2,340.00 | 2,390.00 | 1,644.16 | 3,641,500 |
| 2022-04-20 | 2,480.00 | 2,650.00 | 2,320.00 | 2,400.00 | 1,651.04 | 14,139,600 |
| 2022-04-19 | 2,400.00 | 2,450.00 | 2,290.00 | 2,440.00 | 1,678.55 | 6,588,500 |
| 2022-04-18 | 2,510.00 | 2,520.00 | 2,370.00 | 2,400.00 | 1,651.04 | 6,395,800 |
| 2022-04-14 | 2,540.00 | 2,550.00 | 2,410.00 | 2,520.00 | 1,733.59 | 3,949,900 |
| 2022-04-13 | 2,340.00 | 2,550.00 | 2,330.00 | 2,500.00 | 1,719.83 | 5,687,700 |
| 2022-04-12 | 2,250.00 | 2,360.00 | 2,210.00 | 2,300.00 | 1,582.24 | 6,513,200 |
| 2022-04-11 | 2,050.00 | 2,280.00 | 2,050.00 | 2,240.00 | 1,540.97 | 8,772,400 |
| 2022-04-08 | 1,985.00 | 2,050.00 | 1,985.00 | 2,050.00 | 1,410.26 | 3,234,700 |
| 2022-04-07 | 2,030.00 | 2,040.00 | 1,930.00 | 1,990.00 | 1,368.98 | 2,432,100 |
| 2022-04-06 | 2,000.00 | 2,100.00 | 1,980.00 | 2,000.00 | 1,375.86 | 3,979,100 |
| 2022-04-05 | 1,900.00 | 2,070.00 | 1,900.00 | 1,975.00 | 1,358.66 | 10,852,400 |
| 2022-04-04 | 1,780.00 | 1,850.00 | 1,765.00 | 1,850.00 | 1,272.67 | 3,161,400 |
| 2022-04-01 | 1,785.00 | 1,785.00 | 1,720.00 | 1,780.00 | 1,224.52 | 1,587,600 |
| 2022-03-31 | 1,775.00 | 1,815.00 | 1,755.00 | 1,765.00 | 1,214.20 | 3,408,900 |
| 2022-03-30 | 1,685.00 | 1,780.00 | 1,660.00 | 1,765.00 | 1,214.20 | 5,526,500 |
| 2022-03-29 | 1,675.00 | 1,720.00 | 1,675.00 | 1,680.00 | 1,155.73 | 2,567,900 |
| 2022-03-28 | 1,630.00 | 1,680.00 | 1,625.00 | 1,675.00 | 1,152.29 | 855,200 |
| 2022-03-25 | 1,670.00 | 1,670.00 | 1,615.00 | 1,625.00 | 1,117.89 | 2,756,600 |
| 2022-03-24 | 1,645.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,148.85 | 1,158,300 |
| 2022-03-23 | 1,690.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,148.85 | 1,918,400 |
| 2022-03-22 | 1,610.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,148.85 | 1,729,800 |
| 2022-03-21 | 1,620.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,107.57 | 2,125,400 |
| 2022-03-18 | 1,640.00 | 1,655.00 | 1,605.00 | 1,620.00 | 1,114.45 | 1,051,500 |
| 2022-03-17 | 1,610.00 | 1,625.00 | 1,585.00 | 1,615.00 | 1,111.01 | 1,157,800 |
| 2022-03-16 | 1,580.00 | 1,625.00 | 1,570.00 | 1,605.00 | 1,104.13 | 1,825,300 |
| 2022-03-15 | 1,610.00 | 1,660.00 | 1,580.00 | 1,580.00 | 1,086.93 | 3,301,900 |
| 2022-03-14 | 1,730.00 | 1,730.00 | 1,635.00 | 1,635.00 | 1,124.77 | 2,747,200 |
| 2022-03-11 | 1,690.00 | 1,720.00 | 1,640.00 | 1,690.00 | 1,162.60 | 3,227,000 |
| 2022-03-10 | 1,720.00 | 1,720.00 | 1,600.00 | 1,690.00 | 1,162.60 | 5,596,000 |
| 2022-03-09 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 1,183.24 | 2,799,700 |
| 2022-03-08 | 1,860.00 | 1,880.00 | 1,730.00 | 1,730.00 | 1,190.12 | 5,247,300 |
| 2022-03-07 | 1,910.00 | 1,965.00 | 1,860.00 | 1,860.00 | 1,279.55 | 4,271,700 |
| 2022-03-04 | 1,840.00 | 1,925.00 | 1,835.00 | 1,900.00 | 1,307.07 | 4,746,600 |
| 2022-03-02 | 1,890.00 | 1,900.00 | 1,775.00 | 1,835.00 | 1,262.35 | 4,576,400 |
| 2022-03-01 | 1,750.00 | 1,865.00 | 1,750.00 | 1,840.00 | 1,265.79 | 5,230,500 |
| 2022-02-25 | 1,850.00 | 1,895.00 | 1,710.00 | 1,755.00 | 1,207.32 | 4,922,600 |
| 2022-02-24 | 1,680.00 | 1,835.00 | 1,605.00 | 1,800.00 | 1,238.28 | 13,437,000 |
| 2022-02-23 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 1,148.85 | 4,174,800 |
| 2022-02-22 | 1,525.00 | 1,645.00 | 1,525.00 | 1,590.00 | 1,093.81 | 7,594,700 |
| 2022-02-21 | 1,495.00 | 1,550.00 | 1,495.00 | 1,525.00 | 1,049.10 | 2,695,900 |
| 2022-02-18 | 1,510.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,031.90 | 1,115,100 |
| 2022-02-17 | 1,470.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,031.90 | 4,810,400 |
| 2022-02-16 | 1,475.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,011.26 | 1,537,100 |
| 2022-02-15 | 1,465.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,011.26 | 2,314,200 |
| 2022-02-14 | 1,430.00 | 1,475.00 | 1,425.00 | 1,460.00 | 1,004.38 | 3,103,800 |
| 2022-02-11 | 1,435.00 | 1,435.00 | 1,405.00 | 1,425.00 | 980.30 | 1,107,700 |
| 2022-02-10 | 1,420.00 | 1,460.00 | 1,420.00 | 1,430.00 | 983.74 | 2,256,400 |
| 2022-02-09 | 1,415.00 | 1,440.00 | 1,405.00 | 1,425.00 | 980.30 | 1,856,700 |
| 2022-02-08 | 1,410.00 | 1,430.00 | 1,405.00 | 1,415.00 | 973.42 | 1,412,600 |
| 2022-02-07 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 966.54 | 1,466,300 |
| 2022-02-04 | 1,415.00 | 1,440.00 | 1,405.00 | 1,415.00 | 973.42 | 1,043,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 97.0000 IDR |
| 2025-05-07 | 153.0000 IDR |
| 2024-05-28 | 295.0000 IDR |
| 2023-05-22 | 400.0000 IDR |
| 2022-05-23 | 267.0000 IDR |
| 2020-06-29 | 13.1700 IDR |
| 2019-05-13 | 36.3218 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.