Abm Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,851.67 | 0 |
| 2026-04-30 | 3,040.00 | 3,040.00 | 2,890.00 | 2,950.00 | 2,851.67 | 2,093,100 |
| 2026-04-29 | 3,010.00 | 3,050.00 | 2,980.00 | 3,010.00 | 2,909.67 | 920,700 |
| 2026-04-28 | 3,020.00 | 3,030.00 | 2,970.00 | 2,970.00 | 2,871.00 | 827,800 |
| 2026-04-27 | 3,030.00 | 3,030.00 | 2,960.00 | 3,000.00 | 2,900.00 | 1,047,800 |
| 2026-04-24 | 3,110.00 | 3,120.00 | 3,010.00 | 3,030.00 | 2,929.00 | 1,790,900 |
| 2026-04-23 | 3,080.00 | 3,120.00 | 3,060.00 | 3,090.00 | 2,987.00 | 2,473,200 |
| 2026-04-22 | 3,080.00 | 3,110.00 | 3,040.00 | 3,080.00 | 2,977.33 | 1,312,000 |
| 2026-04-21 | 3,040.00 | 3,060.00 | 3,010.00 | 3,050.00 | 2,948.33 | 490,800 |
| 2026-04-20 | 3,080.00 | 3,080.00 | 3,030.00 | 3,040.00 | 2,938.67 | 1,089,300 |
← NewerPage 3 of 3 · 130 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.