Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,950.00
-20.00 (-0.67%)
Aug 29, 2025, 3:49 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,960.002,980.002,920.002,950.002,950.00-0.67%2,291,300
Aug 28, 20252,980.002,980.002,960.002,970.002,970.00-0.34%502,800
Aug 27, 20252,980.002,990.002,970.002,980.002,980.00-649,800
Aug 26, 20252,980.002,990.002,960.002,980.002,980.00-636,200
Aug 25, 20252,990.003,000.002,960.002,980.002,980.00-0.33%957,100
Aug 22, 20253,000.003,000.002,970.002,990.002,990.00-0.33%880,200
Aug 21, 20252,970.003,010.002,970.003,000.003,000.001.01%1,035,400
Aug 20, 20252,980.002,990.002,960.002,970.002,970.00-0.34%619,800
Aug 19, 20252,980.002,980.002,960.002,980.002,980.00-0.33%870,800
Aug 15, 20252,990.003,000.002,970.002,990.002,990.000.34%853,200
Aug 14, 20253,000.003,000.002,970.002,980.002,980.00-0.67%950,000
Aug 13, 20252,990.003,000.002,980.003,000.003,000.000.33%441,400
Aug 12, 20253,000.003,010.002,970.002,990.002,990.00-1,330,300
Aug 11, 20252,990.003,000.002,970.002,990.002,990.000.34%806,900
Aug 8, 20252,990.003,000.002,970.002,980.002,980.00-0.33%693,700
Aug 7, 20253,020.003,020.002,970.002,990.002,990.00-673,700
Aug 6, 20253,000.003,000.002,980.002,990.002,990.000.34%478,300
Aug 5, 20253,030.003,030.002,980.002,980.002,980.00-0.67%840,800
Aug 4, 20252,970.003,030.002,970.003,000.003,000.001.69%1,562,000
Aug 1, 20252,950.002,980.002,940.002,950.002,950.000.34%688,500
Jul 31, 20253,010.003,010.002,940.002,940.002,940.00-2.33%2,181,100
Jul 30, 20253,000.003,010.002,990.003,010.003,010.000.33%511,400
Jul 29, 20253,010.003,010.002,990.003,000.003,000.00-0.33%695,900
Jul 28, 20252,980.003,020.002,980.003,010.003,010.001.01%965,300
Jul 25, 20253,020.003,030.002,980.002,980.002,980.00-1.32%1,242,900
Jul 24, 20253,050.003,050.002,990.003,020.003,020.00-0.66%818,300
Jul 23, 20253,000.003,050.002,990.003,040.003,040.002.01%663,000
Jul 22, 20252,990.003,020.002,980.002,980.002,980.00-0.33%1,168,600
Jul 21, 20253,030.003,050.002,990.002,990.002,990.00-1.32%865,600
Jul 18, 20253,030.003,040.003,010.003,030.003,030.00-555,700
Jul 17, 20252,990.003,040.002,990.003,030.003,030.001.34%475,900
Jul 16, 20253,030.003,050.002,970.002,990.002,990.00-0.99%1,861,600
Jul 15, 20253,050.003,050.003,010.003,020.003,020.00-0.98%622,100
Jul 14, 20253,080.003,100.003,030.003,050.003,050.00-0.33%956,200
Jul 11, 20253,040.003,070.003,020.003,060.003,060.001.32%413,800
Jul 10, 20253,010.003,050.002,990.003,020.003,020.000.33%422,100
Jul 9, 20253,010.003,030.003,010.003,010.003,010.00-208,700
Jul 8, 20253,000.003,030.002,990.003,010.003,010.00-0.33%756,300
Jul 7, 20252,970.003,020.002,950.003,020.003,020.002.03%788,300
Jul 4, 20252,980.002,990.002,950.002,960.002,960.00-345,300
Jul 3, 20252,960.002,980.002,930.002,960.002,960.001.02%1,225,800
Jul 2, 20253,000.003,040.002,890.002,930.002,930.00-2.33%3,942,900
Jul 1, 20253,030.003,060.003,000.003,000.003,000.00-0.99%241,200
Jun 30, 20253,020.003,040.002,990.003,030.003,030.001.00%324,900
Jun 26, 20252,960.003,050.002,960.003,000.003,000.001.35%523,100
Jun 25, 20253,020.003,020.002,950.002,960.002,960.00-1.99%981,000
Jun 24, 20253,000.003,040.002,990.003,020.003,020.000.67%498,800
Jun 23, 20253,000.003,000.002,920.003,000.003,000.00-0.99%803,500
Jun 20, 20253,090.003,090.002,990.003,030.003,030.00-0.33%1,786,400
Jun 19, 20253,120.003,120.003,010.003,040.003,040.00-2.56%1,648,300