Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,310.00
+90.00 (4.05%)
Jun 10, 2026, 11:48 AM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,170.002,230.002,120.002,220.002,220.002.30%1,647,200
Jun 8, 20262,290.002,290.002,140.002,170.002,170.00-3.13%1,262,400
Jun 5, 20262,370.002,370.002,220.002,240.002,240.00-2.61%678,700
Jun 4, 20262,300.002,310.002,250.002,300.002,300.00-0.86%1,966,600
Jun 3, 20262,410.002,420.002,260.002,320.002,320.00-2.93%1,129,000
Jun 2, 20262,420.002,470.002,380.002,390.002,390.00-0.42%613,000
May 29, 20262,450.002,470.002,400.002,400.002,400.00-1.23%1,262,000
May 26, 20262,450.002,460.002,410.002,430.002,430.00-0.82%782,600
May 25, 20262,450.002,500.002,380.002,450.002,450.003.38%916,100
May 22, 20262,330.002,420.002,200.002,370.002,370.001.72%2,009,100
May 21, 20262,600.002,640.002,270.002,330.002,330.00-8.98%3,102,800
May 20, 20262,580.002,660.002,510.002,560.002,560.00-1.54%1,519,700
May 19, 20262,800.002,800.002,570.002,600.002,600.00-3.35%1,844,300
May 18, 20262,750.002,750.002,650.002,690.002,690.00-2.54%1,707,800
May 13, 20262,810.002,820.002,750.002,760.002,760.00-1.78%827,700
May 12, 20262,850.002,860.002,750.002,810.002,810.00-1.40%2,600,700
May 11, 20262,910.002,910.002,830.002,850.002,850.001.32%1,840,800
May 8, 20262,950.002,970.002,910.002,910.002,813.00-0.68%1,610,800
May 7, 20262,990.002,990.002,930.002,930.002,832.33-0.68%3,922,500
May 6, 20262,980.002,980.002,940.002,950.002,851.67-664,300
May 5, 20262,940.002,980.002,930.002,950.002,851.671.03%905,100
May 4, 20262,950.002,980.002,900.002,920.002,822.67-1.02%1,268,900
Apr 30, 20263,040.003,040.002,890.002,950.002,851.67-1.99%2,093,100
Apr 29, 20263,010.003,050.002,980.003,010.002,909.671.35%920,700
Apr 28, 20263,020.003,030.002,970.002,970.002,871.00-1.00%827,800
Apr 27, 20263,030.003,030.002,960.003,000.002,900.00-0.99%1,047,800
Apr 24, 20263,110.003,120.003,010.003,030.002,929.00-1.94%1,790,900
Apr 23, 20263,080.003,120.003,060.003,090.002,987.000.32%2,473,200
Apr 22, 20263,080.003,110.003,040.003,080.002,977.330.98%1,312,000
Apr 21, 20263,040.003,060.003,010.003,050.002,948.330.33%490,800
Apr 20, 20263,080.003,080.003,030.003,040.002,938.67-1.30%1,089,300
Apr 17, 20263,090.003,090.003,060.003,080.002,977.33-0.65%716,700
Apr 16, 20263,130.003,130.003,070.003,100.002,996.67-0.32%611,800
Apr 15, 20263,110.003,130.003,090.003,110.003,006.330.32%814,100
Apr 14, 20263,080.003,130.003,080.003,100.002,996.670.32%954,900
Apr 13, 20263,150.003,150.003,080.003,090.002,987.000.32%1,082,400
Apr 10, 20263,120.003,120.003,060.003,080.002,977.33-809,800
Apr 9, 20263,140.003,140.003,070.003,080.002,977.33-1,070,900
Apr 8, 20263,100.003,130.003,020.003,080.002,977.33-0.65%2,234,900
Apr 7, 20263,040.003,190.003,020.003,100.002,996.671.97%2,316,900
Apr 6, 20263,040.003,060.003,010.003,040.002,938.67-563,400
Apr 2, 20263,020.003,070.003,000.003,040.002,938.670.66%1,223,800
Apr 1, 20263,110.003,110.002,990.003,020.002,919.33-2.89%3,348,400
Mar 31, 20263,140.003,150.003,090.003,110.003,006.33-0.96%1,676,300
Mar 30, 20263,030.003,140.003,030.003,140.003,035.333.63%4,533,400
Mar 27, 20263,000.003,090.003,000.003,030.002,929.00-0.33%2,249,800
Mar 26, 20263,060.003,150.003,020.003,040.002,938.67-0.65%2,706,500
Mar 25, 20262,860.003,070.002,860.003,060.002,958.006.99%3,607,800
Mar 17, 20262,820.002,870.002,810.002,860.002,764.671.42%890,000
Mar 16, 20262,850.002,870.002,780.002,820.002,726.00-1.05%1,471,900