Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,980.00
-20.00 (-0.67%)
Oct 31, 2025, 2:39 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,010.003,030.002,980.003,000.003,000.00-0.33%2,272,900
Oct 29, 20252,900.003,020.002,860.003,010.003,010.004.51%3,803,500
Oct 28, 20252,820.002,890.002,800.002,880.002,880.002.13%1,755,600
Oct 27, 20252,840.002,850.002,800.002,820.002,820.00-0.70%941,000
Oct 24, 20252,830.002,870.002,830.002,840.002,840.000.35%752,000
Oct 23, 20252,850.002,870.002,810.002,830.002,830.00-1,198,200
Oct 22, 20252,840.002,930.002,830.002,830.002,830.00-3,127,800
Oct 21, 20252,700.002,890.002,700.002,830.002,830.005.20%3,792,200
Oct 20, 20252,580.002,720.002,580.002,690.002,690.004.67%1,006,900
Oct 17, 20252,600.002,620.002,550.002,570.002,570.00-1.15%1,887,400
Oct 16, 20252,630.002,630.002,570.002,600.002,600.001.17%2,741,100
Oct 15, 20252,760.002,770.002,570.002,570.002,570.00-6.55%13,306,700
Oct 14, 20252,760.002,780.002,740.002,750.002,750.00-0.36%1,162,300
Oct 13, 20252,780.002,780.002,750.002,760.002,760.00-0.72%602,400
Oct 10, 20252,820.002,840.002,760.002,780.002,780.00-0.71%868,000
Oct 9, 20252,740.002,830.002,740.002,800.002,800.001.82%1,465,700
Oct 8, 20252,770.002,780.002,740.002,750.002,750.00-0.72%1,086,100
Oct 7, 20252,810.002,820.002,770.002,770.002,770.00-1.42%2,056,800
Oct 6, 20252,860.002,860.002,800.002,810.002,810.00-1.40%1,509,900
Oct 3, 20252,870.002,870.002,840.002,850.002,850.00-0.70%583,400
Oct 2, 20252,880.002,880.002,850.002,870.002,870.00-0.35%720,700
Oct 1, 20252,900.002,900.002,860.002,880.002,880.00-0.69%715,600
Sep 30, 20252,880.002,900.002,870.002,900.002,900.000.69%721,900
Sep 29, 20252,900.002,910.002,800.002,880.002,880.00-1,790,400
Sep 26, 20252,910.002,920.002,870.002,880.002,880.00-0.69%781,000
Sep 25, 20252,900.002,930.002,890.002,900.002,900.00-477,100
Sep 24, 20252,920.002,930.002,900.002,900.002,900.00-0.34%947,100
Sep 23, 20252,880.002,920.002,870.002,910.002,910.000.69%1,277,900
Sep 22, 20252,880.002,890.002,860.002,890.002,890.00-819,600
Sep 19, 20252,890.002,900.002,860.002,890.002,890.00-1,252,200
Sep 18, 20252,890.002,910.002,890.002,890.002,890.00-0.34%413,900
Sep 17, 20252,930.002,940.002,890.002,900.002,900.00-1.02%904,900
Sep 16, 20252,900.002,930.002,900.002,930.002,930.001.03%634,600
Sep 15, 20252,900.002,940.002,900.002,900.002,900.00-0.34%824,800
Sep 12, 20252,910.002,940.002,900.002,910.002,910.000.34%725,200
Sep 11, 20252,890.002,920.002,880.002,900.002,900.000.69%864,500
Sep 10, 20252,910.002,910.002,850.002,880.002,880.00-1.03%1,453,100
Sep 9, 20252,940.002,970.002,880.002,910.002,910.00-1.02%1,209,600
Sep 8, 20252,960.002,970.002,940.002,940.002,940.00-0.68%767,700
Sep 4, 20252,960.002,970.002,930.002,960.002,960.00-481,700
Sep 3, 20252,940.002,970.002,920.002,960.002,960.000.68%669,500
Sep 2, 20252,930.002,950.002,920.002,940.002,940.00-603,700
Sep 1, 20252,860.002,940.002,810.002,940.002,940.00-0.34%2,232,300
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