Abm Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1,500.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,011.26 | 6,786,200 |
| 2021-11-09 | 1,465.00 | 1,515.00 | 1,460.00 | 1,510.00 | 1,038.78 | 7,454,500 |
| 2021-11-08 | 1,395.00 | 1,480.00 | 1,395.00 | 1,465.00 | 1,007.82 | 6,696,500 |
| 2021-11-05 | 1,420.00 | 1,430.00 | 1,385.00 | 1,385.00 | 952.79 | 5,279,500 |
| 2021-11-04 | 1,475.00 | 1,475.00 | 1,420.00 | 1,420.00 | 976.86 | 3,597,300 |
| 2021-11-03 | 1,390.00 | 1,440.00 | 1,390.00 | 1,420.00 | 976.86 | 4,026,100 |
| 2021-11-02 | 1,430.00 | 1,460.00 | 1,390.00 | 1,390.00 | 956.22 | 6,727,100 |
| 2021-11-01 | 1,450.00 | 1,460.00 | 1,355.00 | 1,455.00 | 1,000.94 | 10,246,200 |
| 2021-10-29 | 1,400.00 | 1,490.00 | 1,400.00 | 1,440.00 | 990.62 | 8,104,600 |
| 2021-10-28 | 1,555.00 | 1,555.00 | 1,450.00 | 1,450.00 | 997.50 | 24,344,000 |
| 2021-10-27 | 1,700.00 | 1,700.00 | 1,555.00 | 1,555.00 | 1,069.73 | 20,633,500 |
| 2021-10-26 | 1,555.00 | 1,710.00 | 1,520.00 | 1,650.00 | 1,135.09 | 26,818,700 |
| 2021-10-25 | 1,560.00 | 1,610.00 | 1,505.00 | 1,535.00 | 1,055.98 | 14,459,800 |
| 2021-10-22 | 1,545.00 | 1,585.00 | 1,460.00 | 1,535.00 | 1,055.98 | 31,369,300 |
| 2021-10-21 | 1,620.00 | 1,620.00 | 1,505.00 | 1,565.00 | 1,076.61 | 29,534,100 |
| 2021-10-19 | 1,585.00 | 1,665.00 | 1,555.00 | 1,615.00 | 1,111.01 | 28,448,400 |
| 2021-10-18 | 1,495.00 | 1,630.00 | 1,470.00 | 1,585.00 | 1,090.37 | 29,003,200 |
| 2021-10-15 | 1,490.00 | 1,520.00 | 1,475.00 | 1,500.00 | 1,031.90 | 8,793,900 |
| 2021-10-14 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 1,021.58 | 10,135,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.