Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
+120.00 (4.84%)
Oct 30, 2026, 4:12 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,450.002,700.002,410.002,600.002,600.004.84%2,079,400
Oct 29, 20262,450.002,500.002,450.002,480.002,480.00-414,600
Oct 28, 20262,490.002,500.002,460.002,480.002,480.000.40%641,800
Oct 27, 20262,500.002,540.002,450.002,470.002,470.00-1.20%439,100
Oct 26, 20262,600.002,600.002,470.002,500.002,500.00-1.57%853,500
Oct 23, 20262,530.002,590.002,490.002,540.002,540.000.40%767,200
Oct 22, 20262,490.002,590.002,420.002,530.002,530.001.20%936,200
Oct 21, 20262,500.002,700.002,390.002,500.002,500.000.81%1,633,000
Oct 20, 20262,350.002,500.002,350.002,480.002,480.005.53%1,098,500
Oct 19, 20262,500.002,500.002,260.002,350.002,350.00-3.29%2,376,000
Oct 16, 20262,690.002,690.002,330.002,430.002,430.00-10.99%2,145,600
Oct 15, 20262,740.002,740.002,700.002,730.002,730.00-0.73%787,400
Oct 14, 20262,720.002,750.002,700.002,750.002,750.001.85%594,200
Oct 13, 20262,720.002,720.002,630.002,700.002,700.000.37%421,500
Oct 12, 20262,700.002,720.002,670.002,690.002,690.00-0.37%324,300
Oct 9, 20262,700.002,720.002,620.002,700.002,700.000.37%265,300
Oct 8, 20262,730.002,760.002,670.002,690.002,690.00-1.47%593,600
Oct 7, 20262,690.002,730.002,690.002,730.002,730.001.87%389,500
Oct 6, 20262,620.002,700.002,620.002,680.002,680.002.29%457,600
Oct 5, 20262,650.002,650.002,600.002,620.002,620.000.38%315,500
Oct 2, 20262,550.002,620.002,530.002,610.002,610.002.76%447,200
Oct 1, 20262,600.002,610.002,520.002,540.002,540.00-2.31%1,269,700
Sep 30, 20262,590.002,640.002,580.002,600.002,600.000.39%297,500
Sep 29, 20262,560.002,600.002,500.002,590.002,590.001.17%476,900
Sep 28, 20262,610.002,610.002,560.002,560.002,560.00-2.66%2,014,600
Sep 25, 20262,710.002,740.002,630.002,630.002,630.00-2.59%900,600
Sep 24, 20262,770.002,770.002,700.002,700.002,700.00-2.17%190,100
Sep 23, 20262,740.002,760.002,690.002,760.002,760.002.22%252,400
Sep 22, 20262,740.002,750.002,700.002,700.002,700.00-1.46%403,500
Sep 21, 20262,800.002,810.002,730.002,740.002,740.00-0.72%297,500
Sep 18, 20262,840.002,840.002,730.002,760.002,760.00-1.08%417,800
Sep 17, 20262,800.002,850.002,770.002,790.002,790.00-0.36%859,200
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