Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,010.00
+40.00 (1.35%)
Apr 29, 2026, 4:04 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,010.003,050.002,980.003,010.003,010.001.35%920,700
Apr 28, 20263,020.003,030.002,970.002,970.002,970.00-1.00%827,800
Apr 27, 20263,030.003,030.002,960.003,000.003,000.00-0.99%1,047,800
Apr 24, 20263,110.003,120.003,010.003,030.003,030.00-1.94%1,790,900
Apr 23, 20263,080.003,120.003,060.003,090.003,090.000.32%2,473,200
Apr 22, 20263,080.003,110.003,040.003,080.003,080.000.98%1,312,000
Apr 21, 20263,040.003,060.003,010.003,050.003,050.000.33%490,800
Apr 20, 20263,080.003,080.003,030.003,040.003,040.00-1.30%1,089,300
Apr 17, 20263,090.003,090.003,060.003,080.003,080.00-0.65%716,700
Apr 16, 20263,130.003,130.003,070.003,100.003,100.00-0.32%611,800
Apr 15, 20263,110.003,130.003,090.003,110.003,110.000.32%814,100
Apr 14, 20263,080.003,130.003,080.003,100.003,100.000.32%954,900
Apr 13, 20263,150.003,150.003,080.003,090.003,090.000.32%1,082,400
Apr 10, 20263,120.003,120.003,060.003,080.003,080.00-809,800
Apr 9, 20263,140.003,140.003,070.003,080.003,080.00-1,070,900
Apr 8, 20263,100.003,130.003,020.003,080.003,080.00-0.65%2,234,900
Apr 7, 20263,040.003,190.003,020.003,100.003,100.001.97%2,316,900
Apr 6, 20263,040.003,060.003,010.003,040.003,040.00-563,400
Apr 2, 20263,020.003,070.003,000.003,040.003,040.000.66%1,223,800
Apr 1, 20263,110.003,110.002,990.003,020.003,020.00-2.89%3,348,400
Mar 31, 20263,140.003,150.003,090.003,110.003,110.00-0.96%1,676,300
Mar 30, 20263,030.003,140.003,030.003,140.003,140.003.63%4,533,400
Mar 27, 20263,000.003,090.003,000.003,030.003,030.00-0.33%2,249,800
Mar 26, 20263,060.003,150.003,020.003,040.003,040.00-0.65%2,706,500
Mar 25, 20262,860.003,070.002,860.003,060.003,060.006.99%3,607,800
Mar 17, 20262,820.002,870.002,810.002,860.002,860.001.42%890,000
Mar 16, 20262,850.002,870.002,780.002,820.002,820.00-1.05%1,471,900
Mar 13, 20262,900.002,900.002,850.002,850.002,850.00-1.38%878,300
Mar 12, 20262,890.002,920.002,870.002,890.002,890.000.35%759,700
Mar 11, 20262,930.002,970.002,860.002,880.002,880.00-1.71%1,733,300
Mar 10, 20262,980.003,010.002,900.002,930.002,930.00-1.35%2,244,400
Mar 9, 20263,030.003,040.002,880.002,970.002,970.00-1.66%3,335,700
Mar 6, 20263,040.003,070.002,980.003,020.003,020.00-0.98%1,740,000
Mar 5, 20262,990.003,050.002,970.003,050.003,050.002.01%1,955,700
Mar 4, 20263,080.003,170.002,970.002,990.002,990.00-1.97%10,112,500
Mar 3, 20263,080.003,170.003,010.003,050.003,050.003.74%7,599,800
Mar 2, 20262,880.002,940.002,830.002,940.002,940.002.08%3,199,600
Feb 27, 20262,890.002,890.002,850.002,880.002,880.00-0.35%980,800
Feb 26, 20262,900.002,910.002,860.002,890.002,890.00-0.34%744,200
Feb 25, 20262,920.002,920.002,880.002,900.002,900.00-452,200
Feb 24, 20262,910.002,930.002,890.002,900.002,900.00-0.68%953,300
Feb 23, 20262,900.002,960.002,900.002,920.002,920.001.04%1,163,500
Feb 20, 20262,900.002,920.002,890.002,890.002,890.00-0.34%743,200
Feb 19, 20262,900.002,960.002,890.002,900.002,900.00-1,449,600
Feb 18, 20262,850.002,900.002,830.002,900.002,900.001.75%892,700
Feb 13, 20262,860.002,860.002,830.002,850.002,850.00-0.35%478,300
Feb 12, 20262,890.002,930.002,850.002,860.002,860.00-0.69%922,700
Feb 11, 20262,800.002,890.002,800.002,880.002,880.002.86%728,600
Feb 10, 20262,800.002,820.002,790.002,800.002,800.00-721,900
Feb 9, 20262,790.002,820.002,770.002,800.002,800.000.72%684,900