Pro 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
2026-01-272,980.002,980.002,950.002,950.002,851.67516,900
2026-01-263,010.003,010.002,950.002,980.002,880.67978,500
2026-01-232,990.003,010.002,950.002,990.002,890.33884,700
2026-01-222,940.003,050.002,940.002,990.002,890.331,211,000
2026-01-213,000.003,020.002,910.002,960.002,861.33963,700
2026-01-203,020.003,050.002,990.003,000.002,900.001,117,200
2026-01-193,030.003,060.003,000.003,020.002,919.331,016,300
2026-01-163,030.003,030.003,030.003,030.002,929.000
2026-01-153,000.003,080.002,990.003,030.002,929.001,967,900
2026-01-142,910.003,000.002,910.002,980.002,880.672,049,800
2026-01-132,940.002,940.002,900.002,910.002,813.001,164,700
2026-01-122,830.002,970.002,830.002,930.002,832.332,587,300
2026-01-092,820.002,830.002,810.002,820.002,726.00553,100
2026-01-082,820.002,840.002,800.002,820.002,726.00752,700
2026-01-072,800.002,840.002,780.002,810.002,716.331,038,400
2026-01-062,790.002,810.002,780.002,790.002,697.001,128,100
2026-01-052,760.002,790.002,740.002,780.002,687.331,080,700
2026-01-022,790.002,790.002,750.002,760.002,668.001,319,900
2026-01-012,780.002,780.002,780.002,780.002,687.330
2025-12-312,780.002,780.002,780.002,780.002,687.330
2025-12-302,780.002,800.002,760.002,780.002,687.33486,300
2025-12-292,790.002,800.002,750.002,780.002,687.33752,200
2025-12-262,780.002,780.002,780.002,780.002,687.330
2025-12-252,780.002,780.002,780.002,780.002,687.330
2025-12-242,780.002,810.002,750.002,780.002,687.33521,300
2025-12-232,800.002,810.002,760.002,780.002,687.33570,900
2025-12-222,820.002,820.002,750.002,800.002,706.67550,400
2025-12-192,800.002,850.002,800.002,810.002,716.33482,400
2025-12-182,800.002,810.002,790.002,800.002,706.67381,400
2025-12-172,780.002,830.002,780.002,800.002,706.67312,500
2025-12-162,830.002,830.002,770.002,770.002,677.671,113,300
2025-12-152,800.002,860.002,800.002,830.002,735.67679,500
2025-12-122,800.002,800.002,740.002,790.002,697.001,257,200
2025-12-112,860.002,860.002,800.002,800.002,706.67934,500
2025-12-102,880.002,880.002,850.002,860.002,764.67623,400
2025-12-092,900.002,900.002,870.002,880.002,784.00585,900
2025-12-082,910.002,920.002,880.002,900.002,803.33495,000
2025-12-052,880.002,910.002,880.002,900.002,803.33508,500
2025-12-042,920.002,920.002,870.002,880.002,784.001,181,000
2025-12-032,920.002,930.002,900.002,920.002,822.67387,200
2025-12-022,920.002,930.002,890.002,920.002,822.67702,400
2025-12-012,920.002,930.002,900.002,910.002,813.00633,500
2025-11-282,930.002,930.002,900.002,920.002,822.67489,300
2025-11-272,940.002,950.002,910.002,930.002,832.33643,700
2025-11-262,960.002,960.002,930.002,940.002,842.00653,400
2025-11-253,000.003,010.002,910.002,960.002,861.331,032,000
2025-11-242,990.003,010.002,980.003,000.002,900.00389,100
2025-11-213,030.003,030.002,980.002,990.002,890.33971,200
2025-11-203,080.003,080.003,030.003,030.002,929.00473,100
2025-11-193,040.003,080.003,020.003,080.002,977.33803,200
2025-11-183,100.003,130.003,040.003,040.002,938.671,563,400
2025-11-173,080.003,140.003,070.003,100.002,996.671,421,100
2025-11-143,100.003,130.003,070.003,070.002,967.671,048,400
2025-11-133,140.003,170.003,080.003,090.002,987.002,283,400
2025-11-123,020.003,130.003,010.003,120.003,016.003,231,500
2025-11-113,010.003,050.003,000.003,010.002,909.671,392,100
2025-11-103,000.003,020.002,980.003,000.002,900.00999,300
2025-11-073,010.003,010.002,990.002,990.002,890.33902,900
2025-11-063,000.003,040.002,990.002,990.002,890.331,027,200
2025-11-052,980.003,020.002,960.003,000.002,900.001,501,900
← NewerPage 4 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.