See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ABMM.JK stock page

Abm Investama Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-02-043,360.003,430.003,360.003,370.003,106.63714,600
2025-02-033,410.003,410.003,350.003,360.003,097.411,478,500
2025-01-313,400.003,440.003,400.003,410.003,143.50395,500
2025-01-303,450.003,450.003,400.003,400.003,134.28878,800
2025-01-243,450.003,450.003,430.003,450.003,180.38864,200
2025-01-233,440.003,470.003,440.003,450.003,180.38431,300
2025-01-223,460.003,470.003,430.003,440.003,171.16912,900
2025-01-213,490.003,490.003,450.003,460.003,189.601,122,500
2025-01-203,490.003,510.003,400.003,490.003,217.252,603,700
2025-01-173,510.003,510.003,460.003,490.003,217.25942,000
2025-01-163,470.003,540.003,460.003,500.003,226.471,078,300
2025-01-153,460.003,490.003,430.003,460.003,189.60674,100
2025-01-143,460.003,480.003,440.003,460.003,189.60505,400
2025-01-133,480.003,490.003,450.003,460.003,189.60524,500
2025-01-103,440.003,480.003,430.003,480.003,208.03471,000
2025-01-093,430.003,490.003,400.003,440.003,171.161,032,900
2025-01-083,530.003,530.003,430.003,430.003,161.941,697,300
2025-01-073,560.003,560.003,530.003,530.003,254.13952,300
2025-01-063,570.003,620.003,550.003,580.003,300.221,189,700
2025-01-033,580.003,610.003,550.003,580.003,300.22677,700
2025-01-023,540.003,580.003,540.003,570.003,291.001,220,100
2024-12-303,470.003,560.003,460.003,540.003,263.34842,300
2024-12-273,440.003,480.003,430.003,470.003,198.81543,700
2024-12-243,470.003,470.003,440.003,440.003,171.16393,700
2024-12-233,450.003,480.003,440.003,450.003,180.38500,600
2024-12-203,390.003,460.003,380.003,430.003,161.941,157,500
2024-12-193,420.003,430.003,350.003,390.003,125.071,533,800
2024-12-183,480.003,490.003,430.003,430.003,161.941,007,800
2024-12-173,490.003,490.003,450.003,460.003,189.601,123,000
2024-12-163,510.003,530.003,470.003,490.003,217.251,229,800
2024-12-133,520.003,540.003,510.003,510.003,235.69652,500
2024-12-123,560.003,560.003,510.003,520.003,244.911,074,400
2024-12-113,560.003,650.003,550.003,560.003,281.781,441,000
2024-12-103,540.003,570.003,520.003,560.003,281.781,141,400
2024-12-093,520.003,550.003,520.003,540.003,263.341,212,400
2024-12-063,550.003,550.003,500.003,520.003,244.91535,700
2024-12-053,550.003,580.003,520.003,530.003,254.13651,200
2024-12-043,490.003,600.003,490.003,550.003,272.561,042,100
2024-12-033,480.003,510.003,450.003,480.003,208.03747,100
2024-12-023,500.003,550.003,460.003,480.003,208.03995,000
2024-11-293,560.003,560.003,500.003,500.003,226.471,539,100
2024-11-283,620.003,620.003,520.003,560.003,281.78864,500
2024-11-263,650.003,650.003,550.003,550.003,272.561,627,700
2024-11-253,580.003,650.003,570.003,620.003,337.091,427,400
2024-11-223,530.003,580.003,530.003,560.003,281.78656,100
2024-11-213,560.003,600.003,520.003,530.003,254.13873,200
2024-11-203,700.003,700.003,560.003,560.003,281.78536,400
2024-11-193,530.003,600.003,530.003,590.003,309.44627,900
2024-11-183,590.003,610.003,520.003,530.003,254.131,343,500
2024-11-153,610.003,640.003,570.003,590.003,309.441,070,900
2024-11-143,640.003,650.003,590.003,600.003,318.651,195,000
2024-11-133,700.003,720.003,610.003,610.003,327.871,644,000
2024-11-123,610.003,710.003,610.003,670.003,383.182,795,700
2024-11-113,600.003,640.003,520.003,610.003,327.873,160,700
2024-11-083,460.003,640.003,460.003,580.003,300.224,880,600
2024-11-073,420.003,510.003,320.003,460.003,189.606,576,000
← NewerPage 8 of 21 · 1,222 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.