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
2025-08-132,990.003,000.002,980.003,000.002,900.00441,400
2025-08-123,000.003,010.002,970.002,990.002,890.331,330,300
2025-08-112,990.003,000.002,970.002,990.002,890.33806,900
2025-08-082,990.003,000.002,970.002,980.002,880.67693,700
2025-08-073,020.003,020.002,970.002,990.002,890.33673,700
2025-08-063,000.003,000.002,980.002,990.002,890.33478,300
2025-08-053,030.003,030.002,980.002,980.002,880.67840,500
2025-08-042,970.003,030.002,970.003,000.002,900.001,562,000
2025-08-012,950.002,980.002,940.002,950.002,851.67688,500
2025-07-313,010.003,010.002,940.002,940.002,842.002,181,100
2025-07-303,000.003,010.002,990.003,010.002,909.67511,400
2025-07-293,010.003,010.002,990.003,000.002,900.00695,900
2025-07-282,980.003,020.002,980.003,010.002,909.67965,300
2025-07-253,020.003,030.002,980.002,980.002,880.671,242,900
2025-07-243,050.003,050.002,990.003,020.002,919.33818,300
2025-07-233,000.003,050.002,990.003,040.002,938.67663,000
2025-07-222,990.003,020.002,980.002,980.002,880.671,168,600
2025-07-213,030.003,050.002,990.002,990.002,890.33865,600
2025-07-183,030.003,040.003,010.003,030.002,929.00555,700
2025-07-172,990.003,040.002,990.003,030.002,929.00475,900
2025-07-163,030.003,050.002,970.002,990.002,890.331,861,600
2025-07-153,050.003,050.003,010.003,020.002,919.33622,100
2025-07-143,080.003,100.003,030.003,050.002,948.33956,200
2025-07-113,040.003,070.003,020.003,060.002,958.00413,800
2025-07-103,010.003,050.002,990.003,020.002,919.33422,100
2025-07-093,010.003,030.003,010.003,010.002,909.67208,700
2025-07-083,000.003,030.002,990.003,010.002,909.67756,300
2025-07-072,970.003,020.002,950.003,020.002,919.33788,300
2025-07-042,980.002,990.002,950.002,960.002,861.33345,300
2025-07-032,960.002,980.002,930.002,960.002,861.331,225,800
2025-07-023,000.003,040.002,890.002,930.002,832.333,942,900
2025-07-013,030.003,060.003,000.003,000.002,900.00241,200
2025-06-303,020.003,040.002,990.003,030.002,929.00324,900
2025-06-262,960.003,050.002,960.003,000.002,900.00523,100
2025-06-253,020.003,020.002,950.002,960.002,861.33981,000
2025-06-243,000.003,040.002,990.003,020.002,919.33498,800
2025-06-233,000.003,000.002,920.003,000.002,900.00803,500
2025-06-203,090.003,090.002,990.003,030.002,929.001,786,400
2025-06-193,120.003,120.003,010.003,040.002,938.671,648,300
2025-06-183,150.003,150.003,120.003,120.003,016.00521,800
2025-06-173,150.003,190.003,130.003,140.003,035.33710,500
2025-06-163,150.003,220.003,140.003,150.003,045.002,076,300
2025-06-133,160.003,160.003,120.003,140.003,035.33482,800
2025-06-123,190.003,220.003,150.003,160.003,054.671,003,400
2025-06-113,110.003,200.003,090.003,190.003,083.671,496,900
2025-06-103,090.003,140.003,090.003,110.003,006.33494,600
2025-06-053,140.003,140.003,080.003,090.002,987.001,107,900
2025-06-043,100.003,150.003,100.003,140.003,035.33748,800
2025-06-033,120.003,130.003,080.003,090.002,987.00676,300
2025-06-023,150.003,150.003,110.003,120.003,016.001,104,700
2025-05-283,140.003,170.003,130.003,150.003,045.001,049,400
2025-05-273,130.003,160.003,130.003,140.003,035.33649,600
2025-05-263,170.003,180.003,120.003,130.003,025.67990,200
2025-05-233,160.003,170.003,150.003,170.003,064.33732,900
2025-05-223,190.003,200.003,160.003,190.003,083.67496,300
2025-05-213,190.003,200.003,150.003,190.003,083.67736,600
2025-05-203,230.003,250.003,160.003,180.003,074.002,229,500
2025-05-193,180.003,260.003,180.003,230.003,122.331,243,300
2025-05-163,180.003,200.003,150.003,180.003,074.001,255,600
2025-05-153,150.003,210.003,150.003,180.003,074.001,260,200
← NewerPage 6 of 21 · 1,216 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.