Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABMM.JK stock page

Abm Investama Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,540.002,550.002,490.002,490.002,490.00654,300
2026-07-232,550.002,600.002,510.002,550.002,550.00239,200
2026-07-222,560.002,580.002,500.002,530.002,530.00415,900
2026-07-212,550.002,580.002,520.002,560.002,560.00276,900
2026-07-202,500.002,580.002,490.002,550.002,550.00693,000
2026-07-172,480.002,500.002,450.002,500.002,500.00246,100
2026-07-162,420.002,470.002,420.002,450.002,450.00348,900
2026-07-152,440.002,440.002,390.002,420.002,420.00300,100
2026-07-142,350.002,430.002,330.002,390.002,390.00282,000
2026-07-132,320.002,340.002,300.002,320.002,320.00250,900
2026-07-102,280.002,310.002,280.002,300.002,300.00139,700
2026-07-092,290.002,310.002,270.002,280.002,280.00231,600
2026-07-082,300.002,310.002,280.002,290.002,290.00238,500
2026-07-072,360.002,360.002,280.002,290.002,290.00164,600
2026-07-062,300.002,310.002,280.002,290.002,290.00161,300
2026-07-032,270.002,300.002,270.002,280.002,280.00110,100
2026-07-022,260.002,320.002,230.002,260.002,260.00343,800
2026-07-012,440.002,440.002,240.002,250.002,250.00384,400
2026-06-302,320.002,320.002,260.002,300.002,300.00194,400
2026-06-292,350.002,350.002,290.002,320.002,320.00240,200
2026-06-262,420.002,420.002,300.002,320.002,320.00596,500
2026-06-252,340.002,390.002,310.002,390.002,390.00226,900
2026-06-242,450.002,450.002,350.002,350.002,350.00287,100
2026-06-232,430.002,490.002,400.002,420.002,420.00191,500
2026-06-222,430.002,440.002,400.002,430.002,430.00644,100
2026-06-192,450.002,490.002,430.002,450.002,450.00380,500
2026-06-182,450.002,460.002,410.002,440.002,440.00196,300
2026-06-172,520.002,520.002,430.002,450.002,450.00429,500
2026-06-162,460.002,460.002,460.002,460.002,460.000
2026-06-152,450.002,520.002,410.002,460.002,460.001,424,600
2026-06-122,300.002,440.002,300.002,420.002,420.00739,300
2026-06-112,330.002,360.002,270.002,300.002,300.001,033,800
2026-06-102,300.002,330.002,240.002,330.002,330.001,059,800
2026-06-092,170.002,230.002,120.002,220.002,220.001,647,200
2026-06-082,290.002,290.002,140.002,170.002,170.001,262,400
2026-06-052,370.002,370.002,220.002,240.002,240.00678,700
2026-06-042,300.002,310.002,250.002,300.002,300.001,966,600
2026-06-032,410.002,420.002,260.002,320.002,320.001,129,000
2026-06-022,420.002,470.002,380.002,390.002,390.00613,000
2026-06-012,400.002,400.002,400.002,400.002,400.000
2026-05-292,450.002,470.002,400.002,400.002,400.001,261,800
2026-05-282,430.002,430.002,430.002,430.002,430.000
2026-05-272,430.002,430.002,430.002,430.002,430.000
2026-05-262,450.002,460.002,410.002,430.002,430.00782,600
2026-05-252,450.002,500.002,380.002,450.002,450.00916,100
2026-05-222,330.002,420.002,200.002,370.002,370.002,009,300
2026-05-212,600.002,640.002,270.002,330.002,330.003,102,800
2026-05-202,580.002,660.002,510.002,560.002,560.001,519,700
2026-05-192,800.002,800.002,570.002,600.002,600.001,844,300
2026-05-182,750.002,750.002,650.002,690.002,690.001,707,800
2026-05-152,760.002,760.002,760.002,760.002,760.000
2026-05-142,760.002,760.002,760.002,760.002,760.000
2026-05-132,810.002,820.002,750.002,760.002,760.00827,700
2026-05-122,850.002,860.002,750.002,810.002,810.002,600,700
2026-05-112,910.002,910.002,830.002,850.002,850.001,840,800
2026-05-082,950.002,970.002,910.002,910.002,813.001,610,800
2026-05-072,990.002,990.002,930.002,930.002,832.333,922,500
2026-05-062,980.002,980.002,940.002,950.002,851.67664,300
2026-05-052,940.002,980.002,930.002,950.002,851.67905,100
2026-05-042,950.002,980.002,900.002,920.002,822.671,268,900
← NewerPage 2 of 5 · 252 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.