Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,950.00
+10.00 (0.34%)
Aug 1, 2025, 4:09 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,150.003,150.003,120.003,120.003,120.00-0.64%521,800
Jun 17, 20253,150.003,190.003,130.003,140.003,140.00-0.32%710,500
Jun 16, 20253,150.003,220.003,140.003,150.003,150.000.32%2,076,300
Jun 13, 20253,160.003,160.003,120.003,140.003,140.00-0.63%482,800
Jun 12, 20253,190.003,220.003,150.003,160.003,160.00-0.94%1,003,400
Jun 11, 20253,110.003,200.003,090.003,190.003,190.002.57%1,496,900
Jun 10, 20253,090.003,140.003,090.003,110.003,110.000.65%494,600
Jun 5, 20253,140.003,140.003,080.003,090.003,090.00-1.59%1,107,900
Jun 4, 20253,100.003,150.003,100.003,140.003,140.001.62%748,800
Jun 3, 20253,120.003,130.003,080.003,090.003,090.00-0.96%676,300
Jun 2, 20253,150.003,150.003,110.003,120.003,120.00-0.95%1,104,700
May 28, 20253,140.003,170.003,130.003,150.003,150.000.32%1,050,900
May 27, 20253,130.003,160.003,130.003,140.003,140.000.32%649,600
May 26, 20253,170.003,180.003,120.003,130.003,130.00-1.26%990,200
May 23, 20253,190.003,200.003,150.003,170.003,170.00-0.63%1,080,800
May 22, 20253,190.003,200.003,160.003,190.003,190.00-496,300
May 21, 20253,190.003,200.003,150.003,190.003,190.000.31%736,600
May 20, 20253,230.003,250.003,160.003,180.003,180.00-1.55%2,229,500
May 19, 20253,180.003,260.003,180.003,230.003,230.001.57%1,243,300