Abm Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,415.00 | 1,440.00 | 1,405.00 | 1,415.00 | 973.42 | 1,043,300 |
| 2022-02-03 | 1,405.00 | 1,420.00 | 1,385.00 | 1,415.00 | 973.42 | 1,710,000 |
| 2022-02-02 | 1,415.00 | 1,425.00 | 1,405.00 | 1,405.00 | 966.54 | 2,155,200 |
| 2022-01-31 | 1,375.00 | 1,420.00 | 1,375.00 | 1,410.00 | 969.98 | 4,083,900 |
| 2022-01-28 | 1,370.00 | 1,375.00 | 1,325.00 | 1,360.00 | 935.59 | 3,690,400 |
| 2022-01-27 | 1,365.00 | 1,395.00 | 1,350.00 | 1,370.00 | 942.47 | 2,479,900 |
| 2022-01-26 | 1,370.00 | 1,390.00 | 1,350.00 | 1,365.00 | 939.03 | 3,902,800 |
| 2022-01-25 | 1,435.00 | 1,440.00 | 1,355.00 | 1,370.00 | 942.47 | 3,522,500 |
| 2022-01-24 | 1,380.00 | 1,435.00 | 1,370.00 | 1,435.00 | 987.18 | 4,743,100 |
| 2022-01-21 | 1,380.00 | 1,385.00 | 1,355.00 | 1,380.00 | 949.35 | 942,700 |
| 2022-01-20 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 949.35 | 2,297,900 |
| 2022-01-19 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 949.35 | 2,165,100 |
| 2022-01-18 | 1,400.00 | 1,420.00 | 1,380.00 | 1,385.00 | 952.79 | 2,517,800 |
| 2022-01-17 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 963.10 | 1,769,000 |
| 2022-01-14 | 1,405.00 | 1,420.00 | 1,390.00 | 1,395.00 | 959.66 | 1,447,100 |
| 2022-01-13 | 1,395.00 | 1,420.00 | 1,385.00 | 1,410.00 | 969.98 | 4,186,500 |
| 2022-01-12 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 959.66 | 1,638,200 |
| 2022-01-11 | 1,395.00 | 1,420.00 | 1,390.00 | 1,410.00 | 969.98 | 2,702,600 |
| 2022-01-10 | 1,425.00 | 1,425.00 | 1,370.00 | 1,385.00 | 952.79 | 5,570,600 |
| 2022-01-07 | 1,410.00 | 1,470.00 | 1,400.00 | 1,420.00 | 976.86 | 5,166,900 |
| 2022-01-06 | 1,415.00 | 1,420.00 | 1,390.00 | 1,400.00 | 963.10 | 1,531,700 |
| 2022-01-05 | 1,405.00 | 1,430.00 | 1,395.00 | 1,410.00 | 969.98 | 2,127,300 |
| 2022-01-04 | 1,390.00 | 1,420.00 | 1,380.00 | 1,405.00 | 966.54 | 2,592,400 |
| 2022-01-03 | 1,380.00 | 1,405.00 | 1,330.00 | 1,400.00 | 963.10 | 8,463,600 |
| 2021-12-30 | 1,440.00 | 1,455.00 | 1,415.00 | 1,420.00 | 976.86 | 4,852,100 |
| 2021-12-29 | 1,480.00 | 1,495.00 | 1,440.00 | 1,445.00 | 994.06 | 2,101,700 |
| 2021-12-28 | 1,445.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,018.14 | 4,348,000 |
| 2021-12-27 | 1,425.00 | 1,480.00 | 1,420.00 | 1,455.00 | 1,000.94 | 1,700,000 |
| 2021-12-24 | 1,425.00 | 1,435.00 | 1,405.00 | 1,420.00 | 976.86 | 4,861,700 |
| 2021-12-23 | 1,425.00 | 1,445.00 | 1,405.00 | 1,425.00 | 980.30 | 2,477,000 |
| 2021-12-22 | 1,450.00 | 1,465.00 | 1,415.00 | 1,425.00 | 980.30 | 3,626,400 |
| 2021-12-21 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 997.50 | 1,298,400 |
| 2021-12-20 | 1,495.00 | 1,495.00 | 1,445.00 | 1,455.00 | 1,000.94 | 3,162,700 |
| 2021-12-17 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,021.58 | 1,752,900 |
| 2021-12-16 | 1,500.00 | 1,520.00 | 1,435.00 | 1,480.00 | 1,018.14 | 4,984,200 |
| 2021-12-15 | 1,465.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,031.90 | 3,210,500 |
| 2021-12-14 | 1,530.00 | 1,545.00 | 1,450.00 | 1,490.00 | 1,025.02 | 4,744,200 |
| 2021-12-13 | 1,540.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,052.54 | 2,448,400 |
| 2021-12-10 | 1,560.00 | 1,590.00 | 1,525.00 | 1,535.00 | 1,055.98 | 4,130,300 |
| 2021-12-09 | 1,555.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,073.17 | 7,423,100 |
| 2021-12-08 | 1,470.00 | 1,615.00 | 1,470.00 | 1,555.00 | 1,069.73 | 14,328,200 |
| 2021-12-07 | 1,460.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,011.26 | 7,238,600 |
| 2021-12-06 | 1,435.00 | 1,460.00 | 1,420.00 | 1,445.00 | 994.06 | 6,652,000 |
| 2021-12-03 | 1,450.00 | 1,470.00 | 1,410.00 | 1,420.00 | 976.86 | 4,152,700 |
| 2021-12-02 | 1,475.00 | 1,480.00 | 1,435.00 | 1,445.00 | 994.06 | 3,730,500 |
| 2021-12-01 | 1,475.00 | 1,510.00 | 1,430.00 | 1,460.00 | 1,004.38 | 10,319,400 |
| 2021-11-30 | 1,400.00 | 1,465.00 | 1,390.00 | 1,450.00 | 997.50 | 5,156,500 |
| 2021-11-29 | 1,400.00 | 1,455.00 | 1,385.00 | 1,420.00 | 976.86 | 3,817,500 |
| 2021-11-26 | 1,480.00 | 1,490.00 | 1,415.00 | 1,430.00 | 983.74 | 5,975,300 |
| 2021-11-25 | 1,460.00 | 1,520.00 | 1,445.00 | 1,490.00 | 1,025.02 | 7,730,100 |
| 2021-11-24 | 1,455.00 | 1,475.00 | 1,425.00 | 1,450.00 | 997.50 | 4,313,400 |
| 2021-11-23 | 1,430.00 | 1,465.00 | 1,410.00 | 1,440.00 | 990.62 | 3,907,400 |
| 2021-11-22 | 1,420.00 | 1,430.00 | 1,390.00 | 1,415.00 | 973.42 | 3,728,200 |
| 2021-11-19 | 1,415.00 | 1,445.00 | 1,375.00 | 1,415.00 | 973.42 | 6,189,300 |
| 2021-11-18 | 1,425.00 | 1,450.00 | 1,390.00 | 1,410.00 | 969.98 | 4,481,200 |
| 2021-11-17 | 1,415.00 | 1,445.00 | 1,405.00 | 1,410.00 | 969.98 | 2,673,400 |
| 2021-11-16 | 1,440.00 | 1,455.00 | 1,390.00 | 1,400.00 | 963.10 | 4,912,300 |
| 2021-11-15 | 1,520.00 | 1,525.00 | 1,415.00 | 1,430.00 | 983.74 | 13,852,600 |
| 2021-11-12 | 1,520.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,045.66 | 4,740,500 |
| 2021-11-11 | 1,465.00 | 1,520.00 | 1,455.00 | 1,520.00 | 1,045.66 | 5,381,400 |
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.