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
2024-10-313,920.004,080.003,920.003,980.003,668.963,075,000
2024-10-303,930.003,930.003,870.003,920.003,613.652,066,100
2024-10-294,030.004,030.003,910.003,930.003,622.864,572,900
2024-10-284,030.004,040.004,000.004,010.003,696.611,758,900
2024-10-254,070.004,070.004,030.004,030.003,715.051,052,000
2024-10-244,030.004,090.004,030.004,060.003,742.701,479,200
2024-10-234,070.004,070.004,020.004,020.003,705.832,560,900
2024-10-224,100.004,100.004,050.004,060.003,742.702,188,000
2024-10-214,100.004,120.004,070.004,090.003,770.361,585,200
2024-10-184,130.004,160.004,090.004,100.003,779.582,030,400
2024-10-174,150.004,250.004,110.004,130.003,807.234,135,100
2024-10-164,050.004,260.004,010.004,260.003,927.077,854,500
2024-10-154,070.004,100.004,030.004,050.003,733.492,485,800
2024-10-144,070.004,120.004,040.004,060.003,742.703,619,000
2024-10-114,080.004,120.004,070.004,070.003,751.922,431,100
2024-10-104,130.004,130.004,050.004,060.003,742.702,748,000
2024-10-094,160.004,180.004,100.004,120.003,798.021,624,000
2024-10-084,230.004,240.004,150.004,160.003,834.893,215,700
2024-10-074,100.004,230.004,100.004,220.003,890.207,257,400
2024-10-044,050.004,120.004,050.004,070.003,751.922,238,100
2024-10-034,110.004,130.004,000.004,050.003,733.495,535,000
2024-10-024,210.004,210.004,080.004,110.003,788.805,734,500
2024-10-014,260.004,260.004,050.004,190.003,862.5515,337,100
2024-09-304,520.004,520.004,250.004,260.003,927.0716,164,400
2024-09-274,340.004,570.004,290.004,560.004,203.637,796,700
2024-09-264,310.004,370.004,270.004,340.004,000.822,184,500
2024-09-254,400.004,400.004,300.004,300.003,963.953,532,300
2024-09-244,400.004,440.004,350.004,380.004,037.703,854,300
2024-09-234,310.004,440.004,310.004,390.004,046.915,958,000
2024-09-204,310.004,330.004,220.004,300.003,963.952,534,400
2024-09-194,310.004,340.004,270.004,300.003,963.952,486,800
2024-09-184,250.004,350.004,230.004,310.003,973.175,109,300
2024-09-174,220.004,280.004,170.004,220.003,890.203,225,600
2024-09-134,320.004,340.004,210.004,220.003,890.204,045,000
2024-09-124,180.004,360.004,170.004,280.003,945.516,462,400
2024-09-114,260.004,310.004,170.004,180.003,853.334,973,300
2024-09-104,350.004,400.004,200.004,260.003,927.077,695,300
2024-09-094,510.004,520.004,340.004,350.004,010.046,586,900
2024-09-064,500.004,550.004,460.004,510.004,157.544,300,400
2024-09-054,550.004,590.004,420.004,500.004,148.326,157,100
2024-09-044,590.004,700.004,500.004,550.004,194.419,229,000
2024-09-034,790.004,800.004,590.004,620.004,258.948,725,200
2024-09-024,740.004,970.004,720.004,790.004,415.6513,473,500
2024-08-304,800.004,960.004,640.004,720.004,351.1223,999,500
2024-08-294,690.005,750.004,510.004,770.004,397.22105,719,100
2024-08-283,940.004,840.003,930.004,650.004,286.6047,487,500
2024-08-273,880.003,970.003,870.003,940.003,632.087,061,300
2024-08-263,900.003,970.003,870.003,880.003,576.776,950,700
2024-08-233,860.003,930.003,820.003,890.003,585.995,145,300
2024-08-223,840.003,860.003,800.003,820.003,521.463,229,400
2024-08-213,860.003,870.003,830.003,840.003,539.902,097,900
2024-08-203,860.003,880.003,850.003,860.003,558.343,787,000
2024-08-193,890.003,890.003,850.003,860.003,558.343,233,500
2024-08-163,850.003,940.003,850.003,880.003,576.774,724,100
2024-08-153,880.003,900.003,820.003,850.003,549.122,367,600
2024-08-143,840.003,890.003,840.003,880.003,576.773,223,300
2024-08-133,800.003,850.003,730.003,840.003,539.903,389,000
2024-08-123,800.003,830.003,780.003,800.003,503.024,890,200
2024-08-093,710.003,790.003,710.003,780.003,484.592,712,700
2024-08-083,780.003,790.003,700.003,710.003,420.061,995,400
← NewerPage 9 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.