Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABMM.JK stock page

Abm Investama Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-052,980.003,020.002,960.003,000.002,900.001,501,900
2025-11-043,000.003,020.002,970.002,980.002,880.671,614,900
2025-11-032,980.003,020.002,970.003,000.002,900.001,717,900
2025-10-313,000.003,010.002,960.002,960.002,861.332,140,200
2025-10-303,010.003,030.002,980.003,000.002,900.002,272,800
2025-10-292,900.003,020.002,860.003,010.002,909.673,803,500
2025-10-282,820.002,890.002,800.002,880.002,784.001,755,600
2025-10-272,840.002,850.002,800.002,820.002,726.00941,000
2025-10-242,830.002,870.002,830.002,840.002,745.33752,000
2025-10-232,850.002,870.002,810.002,830.002,735.671,198,200
2025-10-222,840.002,930.002,830.002,830.002,735.673,127,800
2025-10-212,700.002,890.002,700.002,830.002,735.673,792,200
2025-10-202,580.002,720.002,580.002,690.002,600.331,006,900
← NewerPage 5 of 5 · 253 trading days

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.