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
2026-10-162,690.002,690.002,330.002,430.002,430.002,145,600
2026-10-152,740.002,740.002,700.002,730.002,730.00787,400
2026-10-142,720.002,750.002,700.002,750.002,750.00594,200
2026-10-132,720.002,720.002,630.002,700.002,700.00421,500
2026-10-122,700.002,720.002,670.002,690.002,690.00324,400
2026-10-092,700.002,720.002,620.002,700.002,700.00265,300
2026-10-082,730.002,760.002,670.002,690.002,690.00593,600
2026-10-072,690.002,730.002,690.002,730.002,730.00389,500
2026-10-062,620.002,700.002,620.002,680.002,680.00457,600
2026-10-052,650.002,650.002,600.002,620.002,620.00315,500
2026-10-022,550.002,620.002,530.002,610.002,610.00447,200
2026-10-012,600.002,610.002,520.002,540.002,540.001,269,700
2026-09-302,590.002,640.002,580.002,600.002,600.00297,500
2026-09-292,560.002,600.002,500.002,590.002,590.00476,900
2026-09-282,610.002,610.002,560.002,560.002,560.002,014,600
2026-09-252,710.002,740.002,630.002,630.002,630.00900,600
2026-09-242,770.002,770.002,700.002,700.002,700.00190,100
2026-09-232,740.002,760.002,690.002,760.002,760.00252,400
2026-09-222,740.002,750.002,700.002,700.002,700.00403,500
2026-09-212,800.002,810.002,730.002,740.002,740.00297,500
2026-09-182,840.002,840.002,730.002,760.002,760.00417,800
2026-09-172,800.002,850.002,770.002,790.002,790.00859,200
2026-09-162,860.002,860.002,800.002,800.002,800.00531,500
2026-09-152,780.002,840.002,770.002,840.002,840.00515,000
2026-09-142,840.002,840.002,740.002,780.002,780.001,199,700
2026-09-112,890.002,900.002,780.002,840.002,840.001,277,000
2026-09-102,950.002,980.002,870.002,890.002,890.00861,200
2026-09-092,880.002,940.002,880.002,930.002,930.00892,700
2026-09-082,900.002,900.002,850.002,870.002,870.00764,800
2026-09-072,860.002,920.002,860.002,910.002,910.001,328,000
2026-09-042,880.002,920.002,850.002,870.002,870.00598,700
2026-09-032,790.002,850.002,780.002,850.002,850.00806,700
2026-09-022,800.002,820.002,760.002,790.002,790.00440,900
2026-09-012,730.002,800.002,730.002,780.002,780.00432,500
2026-08-312,730.002,820.002,710.002,720.002,720.00972,400
2026-08-282,700.002,760.002,700.002,730.002,730.00474,100
2026-08-272,660.002,710.002,630.002,700.002,700.00669,800
2026-08-262,710.002,720.002,670.002,670.002,670.00645,700
2026-08-252,720.002,720.002,720.002,720.002,720.000
2026-08-242,740.002,740.002,690.002,720.002,720.00596,900
2026-08-212,720.002,740.002,700.002,720.002,720.00225,000
2026-08-202,700.002,730.002,700.002,720.002,720.00803,300
2026-08-192,660.002,690.002,650.002,690.002,690.00228,400
2026-08-182,650.002,700.002,630.002,680.002,680.00342,900
2026-08-172,650.002,650.002,650.002,650.002,650.000
2026-08-142,680.002,680.002,620.002,650.002,650.00135,000
2026-08-132,680.002,680.002,630.002,650.002,650.00122,700
2026-08-122,670.002,670.002,640.002,670.002,670.00141,000
2026-08-112,690.002,690.002,650.002,670.002,670.00220,000
2026-08-102,710.002,730.002,680.002,690.002,690.00327,300
2026-08-072,650.002,690.002,650.002,680.002,680.00264,100
2026-08-062,700.002,700.002,620.002,650.002,650.00403,900
2026-08-052,660.002,700.002,640.002,680.002,680.00516,100
2026-08-042,540.002,660.002,540.002,630.002,630.00564,500
2026-08-032,550.002,580.002,520.002,540.002,540.00667,500
2026-07-312,500.002,520.002,490.002,510.002,510.00238,600
2026-07-302,500.002,510.002,470.002,500.002,500.00218,600
2026-07-292,530.002,550.002,460.002,480.002,480.00214,100
2026-07-282,500.002,510.002,470.002,500.002,500.00159,900
2026-07-272,520.002,520.002,470.002,480.002,480.00114,800
Page 1 of 2 · 65 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.