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
2025-05-143,080.003,160.003,080.003,150.003,045.001,050,300
2025-05-093,160.003,170.003,070.003,080.002,977.331,466,900
2025-05-083,200.003,220.003,130.003,160.003,054.671,144,700
2025-05-073,200.003,240.003,150.003,200.003,093.333,020,400
2025-05-063,310.003,330.003,280.003,300.003,042.102,118,100
2025-05-053,270.003,320.003,270.003,310.003,051.321,372,600
2025-05-023,330.003,340.003,260.003,260.003,005.231,851,100
2025-04-303,330.003,340.003,310.003,320.003,060.54638,900
2025-04-293,340.003,340.003,310.003,330.003,069.76795,000
2025-04-283,310.003,370.003,280.003,320.003,060.541,691,400
2025-04-253,380.003,390.003,310.003,310.003,051.321,657,300
2025-04-243,320.003,430.003,310.003,360.003,097.412,462,000
2025-04-233,350.003,350.003,290.003,300.003,042.102,681,000
2025-04-223,260.003,340.003,210.003,310.003,051.322,016,100
2025-04-213,150.003,250.003,150.003,250.002,996.011,909,500
2025-04-173,100.003,180.003,100.003,140.002,894.601,012,100
2025-04-163,140.003,180.003,090.003,100.002,857.73948,100
2025-04-153,160.003,200.003,090.003,140.002,894.602,091,000
2025-04-142,960.003,130.002,960.003,100.002,857.733,217,300
2025-04-112,960.002,990.002,930.002,960.002,728.671,153,100
2025-04-102,860.003,010.002,860.002,960.002,728.672,596,600
2025-04-092,850.002,900.002,800.002,830.002,608.832,323,900
2025-04-082,950.002,950.002,770.002,860.002,636.492,296,400
2025-03-273,070.003,090.003,040.003,060.002,820.86689,900
2025-03-263,000.003,080.003,000.003,060.002,820.86890,400
2025-03-252,960.003,010.002,950.003,000.002,765.55686,500
2025-03-243,030.003,030.002,910.002,960.002,728.671,987,000
2025-03-213,110.003,120.003,030.003,040.002,802.42866,100
2025-03-203,110.003,170.003,100.003,110.002,866.95665,800
2025-03-193,080.003,140.003,030.003,110.002,866.95727,800
2025-03-183,150.003,150.002,960.003,090.002,848.511,520,000
2025-03-173,100.003,150.003,100.003,150.002,903.82690,200
2025-03-143,090.003,100.003,050.003,100.002,857.73898,500
2025-03-133,160.003,170.003,100.003,110.002,866.95886,700
2025-03-123,180.003,200.003,130.003,160.002,913.04724,500
2025-03-113,250.003,250.003,130.003,180.002,931.48907,900
2025-03-103,280.003,300.003,250.003,250.002,996.01754,500
2025-03-073,250.003,350.003,230.003,280.003,023.661,596,000
2025-03-063,170.003,280.003,170.003,230.002,977.571,439,200
2025-03-053,070.003,220.003,070.003,130.002,885.391,413,200
2025-03-043,090.003,120.003,030.003,070.002,830.071,355,800
2025-03-032,970.003,070.002,970.003,060.002,820.862,061,500
2025-02-283,060.003,090.002,930.002,960.002,728.672,501,100
2025-02-273,180.003,200.003,030.003,060.002,820.863,109,200
2025-02-263,200.003,240.003,140.003,180.002,931.48970,600
2025-02-253,300.003,310.003,180.003,200.002,949.921,838,400
2025-02-243,310.003,320.003,260.003,300.003,042.10439,500
2025-02-213,330.003,360.003,270.003,310.003,051.32664,600
2025-02-203,400.003,410.003,290.003,330.003,069.761,222,500
2025-02-193,420.003,440.003,380.003,400.003,134.28670,900
2025-02-183,400.003,450.003,380.003,420.003,152.72685,500
2025-02-173,370.003,440.003,370.003,400.003,134.281,677,900
2025-02-143,330.003,420.003,320.003,360.003,097.411,066,000
2025-02-133,340.003,340.003,270.003,330.003,069.76786,500
2025-02-123,180.003,310.003,180.003,280.003,023.66953,300
2025-02-113,150.003,220.003,130.003,180.002,931.481,040,500
2025-02-103,200.003,200.003,130.003,150.002,903.821,301,700
2025-02-073,260.003,260.003,140.003,200.002,949.921,554,100
2025-02-063,380.003,390.003,250.003,250.002,996.012,171,700
2025-02-053,370.003,390.003,350.003,380.003,115.85594,900
← NewerPage 7 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.