Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,760.00
-30.00 (-1.08%)
Sep 18, 2026, 4:10 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,840.002,840.002,730.002,760.00--1.08%417,700
Sep 17, 20262,800.002,850.002,770.002,790.002,790.00-0.36%859,100
Sep 16, 20262,860.002,860.002,800.002,800.002,800.00-1.41%531,500
Sep 15, 20262,780.002,840.002,770.002,840.002,840.002.16%515,000
Sep 14, 20262,840.002,840.002,740.002,780.002,780.00-2.11%1,199,700
Sep 11, 20262,890.002,900.002,780.002,840.002,840.00-1.73%1,277,000
Sep 10, 20262,950.002,980.002,870.002,890.002,890.00-1.37%861,200
Sep 9, 20262,880.002,940.002,880.002,930.002,930.002.09%892,700
Sep 8, 20262,900.002,900.002,850.002,870.002,870.00-1.37%764,800
Sep 7, 20262,860.002,920.002,860.002,910.002,910.001.39%1,328,000
Sep 4, 20262,880.002,920.002,850.002,870.002,870.000.70%598,700
Sep 3, 20262,790.002,850.002,780.002,850.002,850.002.15%806,700
Sep 2, 20262,800.002,820.002,760.002,790.002,790.000.36%447,000
Sep 1, 20262,730.002,800.002,730.002,780.002,780.002.21%432,500
Aug 31, 20262,730.002,820.002,710.002,720.002,720.00-0.37%972,400
Aug 28, 20262,700.002,760.002,700.002,730.002,730.001.11%474,100
Aug 27, 20262,660.002,710.002,630.002,700.002,700.001.12%669,800
Aug 26, 20262,710.002,720.002,670.002,670.002,670.00-1.84%645,700
Aug 24, 20262,740.002,740.002,690.002,720.002,720.00-596,900
Aug 21, 20262,720.002,740.002,700.002,720.002,720.00-225,000
Aug 20, 20262,700.002,730.002,700.002,720.002,720.001.12%803,300
Aug 19, 20262,660.002,690.002,650.002,690.002,690.000.37%228,400
Aug 18, 20262,650.002,700.002,630.002,680.002,680.001.13%342,900
Aug 14, 20262,680.002,680.002,620.002,650.002,650.00-135,000
Aug 13, 20262,680.002,680.002,630.002,650.002,650.00-0.75%122,700
Aug 12, 20262,670.002,670.002,640.002,670.002,670.00-141,000
Aug 11, 20262,690.002,690.002,650.002,670.002,670.00-0.74%220,000
Aug 10, 20262,710.002,730.002,680.002,690.002,690.000.37%327,300
Aug 7, 20262,650.002,690.002,650.002,680.002,680.001.13%264,100
Aug 6, 20262,700.002,700.002,620.002,650.002,650.00-1.12%403,900
Aug 5, 20262,660.002,700.002,640.002,680.002,680.001.90%516,100
Aug 4, 20262,540.002,660.002,540.002,630.002,630.003.54%564,500
Aug 3, 20262,550.002,580.002,520.002,540.002,540.001.20%667,500
Jul 31, 20262,500.002,520.002,490.002,510.002,510.000.40%178,100
Jul 30, 20262,500.002,510.002,470.002,500.002,500.000.81%218,600
Jul 29, 20262,530.002,550.002,460.002,480.002,480.00-0.80%214,100
Jul 28, 20262,500.002,510.002,470.002,500.002,500.000.81%159,900
Jul 27, 20262,520.002,520.002,470.002,480.002,480.00-0.40%114,800
Jul 24, 20262,540.002,550.002,490.002,490.002,490.00-2.35%654,300
Jul 23, 20262,550.002,600.002,510.002,550.002,550.000.79%239,200
Jul 22, 20262,560.002,580.002,500.002,530.002,530.00-1.17%415,900
Jul 21, 20262,550.002,580.002,520.002,560.002,560.000.39%276,900
Jul 20, 20262,500.002,580.002,490.002,550.002,550.002.00%693,000
Jul 17, 20262,480.002,500.002,450.002,500.002,500.002.04%249,100
Jul 16, 20262,420.002,470.002,420.002,450.002,450.001.24%348,900
Jul 15, 20262,440.002,440.002,390.002,420.002,420.001.26%300,100
Jul 14, 20262,350.002,430.002,330.002,390.002,390.003.02%282,000
Jul 13, 20262,320.002,340.002,300.002,320.002,320.000.87%250,900
Jul 10, 20262,280.002,310.002,280.002,300.002,300.000.88%139,700
Jul 9, 20262,290.002,310.002,270.002,280.002,280.00-0.44%231,600