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
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
2025-10-172,600.002,620.002,550.002,570.002,484.331,887,400
2025-10-162,630.002,630.002,570.002,600.002,513.332,741,100
2025-10-152,760.002,770.002,570.002,570.002,484.3313,306,700
2025-10-142,760.002,780.002,740.002,750.002,658.331,162,300
2025-10-132,780.002,780.002,750.002,760.002,668.00602,400
2025-10-102,820.002,840.002,760.002,780.002,687.33868,000
2025-10-092,740.002,830.002,740.002,800.002,706.671,465,700
2025-10-082,770.002,780.002,740.002,750.002,658.331,086,100
2025-10-072,810.002,820.002,770.002,770.002,677.672,056,800
2025-10-062,860.002,860.002,800.002,810.002,716.331,509,900
2025-10-032,870.002,870.002,840.002,850.002,755.00583,400
2025-10-022,880.002,880.002,850.002,870.002,774.33720,700
2025-10-012,900.002,900.002,860.002,880.002,784.00715,600
2025-09-302,880.002,900.002,870.002,900.002,803.33721,900
2025-09-292,900.002,910.002,800.002,880.002,784.001,790,400
2025-09-262,910.002,920.002,870.002,880.002,784.00781,000
2025-09-252,900.002,930.002,890.002,900.002,803.33477,100
2025-09-242,920.002,930.002,900.002,900.002,803.33947,100
2025-09-232,880.002,920.002,870.002,910.002,813.001,277,900
2025-09-222,880.002,890.002,860.002,890.002,793.67819,600
2025-09-192,890.002,900.002,860.002,890.002,793.671,252,200
2025-09-182,890.002,910.002,890.002,890.002,793.67413,900
2025-09-172,930.002,940.002,890.002,900.002,803.33903,900
2025-09-162,900.002,930.002,900.002,930.002,832.33634,600
2025-09-152,900.002,940.002,900.002,900.002,803.33824,800
2025-09-122,910.002,940.002,900.002,910.002,813.00725,200
2025-09-112,890.002,920.002,880.002,900.002,803.33864,500
2025-09-102,910.002,910.002,850.002,880.002,784.001,453,100
2025-09-092,940.002,970.002,880.002,910.002,813.001,209,600
2025-09-082,960.002,970.002,940.002,940.002,842.00767,600
2025-09-052,960.002,960.002,960.002,960.002,861.330
2025-09-042,960.002,970.002,930.002,960.002,861.33481,700
2025-09-032,940.002,970.002,920.002,960.002,861.33669,500
2025-09-022,930.002,950.002,920.002,940.002,842.00603,700
2025-09-012,860.002,940.002,810.002,940.002,842.002,232,300
2025-08-292,960.002,980.002,920.002,950.002,851.672,291,300
2025-08-282,980.002,980.002,960.002,970.002,871.00502,800
2025-08-272,980.002,990.002,970.002,980.002,880.67649,800
2025-08-262,980.002,990.002,960.002,980.002,880.67636,200
2025-08-252,990.003,000.002,960.002,980.002,880.67957,100
2025-08-223,000.003,000.002,970.002,990.002,890.33880,200
2025-08-212,970.003,010.002,970.003,000.002,900.00989,800
2025-08-202,980.002,990.002,960.002,970.002,871.00619,800
2025-08-192,980.002,980.002,960.002,980.002,880.67870,800
2025-08-182,990.002,990.002,990.002,990.002,890.330
2025-08-152,990.003,000.002,970.002,990.002,890.33853,200
2025-08-143,000.003,000.002,970.002,980.002,880.67950,000
2025-08-132,990.003,000.002,980.003,000.002,900.00441,400
← NewerPage 5 of 21 · 1,215 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.