Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,650.00
+50.00 (1.92%)
May 20, 2026, 10:40 AM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,580.002,600.002,550.002,590.00--0.38%115,500
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, 20262,910.002,910.002,830.002,850.002,850.00-2.06%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
Mar 13, 20262,900.002,900.002,850.002,850.002,755.00-1.38%878,300
Mar 12, 20262,890.002,920.002,870.002,890.002,793.670.35%759,700
Mar 11, 20262,930.002,970.002,860.002,880.002,784.00-1.71%1,733,300
Mar 10, 20262,980.003,010.002,900.002,930.002,832.33-1.35%2,244,400
Mar 9, 20263,030.003,040.002,880.002,970.002,871.00-1.66%3,335,700
Mar 6, 20263,040.003,070.002,980.003,020.002,919.33-0.98%1,740,000
Mar 5, 20262,990.003,050.002,970.003,050.002,948.332.01%1,955,700
Mar 4, 20263,080.003,170.002,970.002,990.002,890.33-1.97%10,112,500
Mar 3, 20263,080.003,170.003,010.003,050.002,948.333.74%7,599,800
Mar 2, 20262,880.002,940.002,830.002,940.002,842.002.08%3,199,600
Feb 27, 20262,890.002,890.002,850.002,880.002,784.00-0.35%980,800