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
2026-05-012,950.002,950.002,950.002,950.002,851.670
2026-04-303,040.003,040.002,890.002,950.002,851.672,093,100
2026-04-293,010.003,050.002,980.003,010.002,909.67920,700
2026-04-283,020.003,030.002,970.002,970.002,871.00827,800
2026-04-273,030.003,030.002,960.003,000.002,900.001,047,800
2026-04-243,110.003,120.003,010.003,030.002,929.001,790,900
2026-04-233,080.003,120.003,060.003,090.002,987.002,473,200
2026-04-223,080.003,110.003,040.003,080.002,977.331,312,000
2026-04-213,040.003,060.003,010.003,050.002,948.33490,800
2026-04-203,080.003,080.003,030.003,040.002,938.671,089,300
2026-04-173,090.003,090.003,060.003,080.002,977.33716,700
2026-04-163,130.003,130.003,070.003,100.002,996.67611,800
2026-04-153,110.003,130.003,090.003,110.003,006.33814,100
2026-04-143,080.003,130.003,080.003,100.002,996.67954,900
2026-04-133,150.003,150.003,080.003,090.002,987.001,082,400
2026-04-103,120.003,120.003,060.003,080.002,977.33809,800
2026-04-093,140.003,140.003,070.003,080.002,977.331,070,900
2026-04-083,100.003,130.003,020.003,080.002,977.332,234,900
2026-04-073,040.003,190.003,020.003,100.002,996.672,316,900
2026-04-063,040.003,060.003,010.003,040.002,938.67563,400
2026-04-023,020.003,070.003,000.003,040.002,938.671,223,800
2026-04-013,110.003,110.002,990.003,020.002,919.333,348,400
2026-03-313,140.003,150.003,090.003,110.003,006.331,676,300
2026-03-303,030.003,140.003,030.003,140.003,035.334,533,400
2026-03-273,000.003,090.003,000.003,030.002,929.002,249,800
2026-03-263,060.003,150.003,020.003,040.002,938.672,706,500
2026-03-252,860.003,070.002,860.003,060.002,958.003,604,800
2026-03-172,820.002,870.002,810.002,860.002,764.67890,000
2026-03-162,850.002,870.002,780.002,820.002,726.001,471,900
2026-03-132,900.002,900.002,850.002,850.002,755.00878,300
2026-03-122,890.002,920.002,870.002,890.002,793.67759,700
2026-03-112,930.002,970.002,860.002,880.002,784.001,710,400
2026-03-102,980.003,010.002,900.002,930.002,832.332,244,400
2026-03-093,030.003,040.002,880.002,970.002,871.003,335,700
2026-03-063,040.003,070.002,980.003,020.002,919.331,740,000
2026-03-052,990.003,050.002,970.003,050.002,948.331,955,600
2026-03-043,080.003,170.002,970.002,990.002,890.3310,112,500
2026-03-033,080.003,170.003,010.003,050.002,948.337,599,800
2026-03-022,880.002,940.002,830.002,940.002,842.003,199,600
2026-02-272,890.002,890.002,850.002,880.002,784.00980,800
2026-02-262,900.002,910.002,860.002,890.002,793.67744,200
2026-02-252,920.002,920.002,880.002,900.002,803.33452,200
2026-02-242,910.002,930.002,890.002,900.002,803.33953,300
2026-02-232,900.002,960.002,900.002,920.002,822.671,116,400
2026-02-202,900.002,920.002,890.002,890.002,793.67743,200
2026-02-192,900.002,960.002,890.002,900.002,803.331,449,600
2026-02-182,850.002,900.002,830.002,900.002,803.33892,700
2026-02-132,860.002,860.002,830.002,850.002,755.00478,300
2026-02-122,890.002,930.002,850.002,860.002,764.67922,700
2026-02-112,800.002,890.002,800.002,880.002,784.00728,600
2026-02-102,800.002,820.002,790.002,800.002,706.67721,900
2026-02-092,790.002,820.002,770.002,800.002,706.67684,900
2026-02-062,810.002,810.002,780.002,780.002,687.331,036,100
2026-02-052,790.002,810.002,790.002,810.002,716.331,110,000
2026-02-042,810.002,830.002,790.002,790.002,697.001,275,600
2026-02-032,800.002,810.002,760.002,810.002,716.331,635,700
2026-02-022,880.002,900.002,780.002,800.002,706.671,594,600
2026-01-302,840.002,920.002,840.002,880.002,784.00741,000
2026-01-292,800.002,880.002,600.002,820.002,726.002,428,800
2026-01-282,960.002,960.002,800.002,810.002,716.332,349,400
← NewerPage 3 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.