Skip to main content
logo
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,650.00
-40.00 (-1.49%)
Aug 11, 2026, 3:07 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,690.002,690.002,650.002,670.00--0.74%96,200
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
Jul 8, 20262,300.002,310.002,280.002,290.002,290.00-238,500
Jul 7, 20262,360.002,360.002,280.002,290.002,290.00-164,600
Jul 6, 20262,300.002,310.002,280.002,290.002,290.000.44%161,300
Jul 3, 20262,270.002,300.002,270.002,280.002,280.000.88%110,100
Jul 2, 20262,260.002,320.002,230.002,260.002,260.000.44%343,800
Jul 1, 20262,440.002,440.002,240.002,250.002,250.00-2.17%384,400
Jun 30, 20262,320.002,320.002,260.002,300.002,300.00-0.86%194,400
Jun 29, 20262,350.002,350.002,290.002,320.002,320.00-240,200
Jun 26, 20262,420.002,420.002,300.002,320.002,320.00-2.93%596,500
Jun 25, 20262,340.002,390.002,310.002,390.002,390.001.70%226,900
Jun 24, 20262,450.002,450.002,350.002,350.002,350.00-2.89%287,100
Jun 23, 20262,430.002,490.002,400.002,420.002,420.00-0.41%191,500
Jun 22, 20262,430.002,440.002,400.002,430.002,430.00-0.82%644,100
Jun 19, 20262,450.002,490.002,430.002,450.002,450.000.41%380,500
Jun 18, 20262,450.002,460.002,410.002,440.002,440.00-0.41%196,300
Jun 17, 20262,520.002,520.002,430.002,450.002,450.00-0.41%429,500
Jun 15, 20262,450.002,520.002,410.002,460.002,460.001.65%1,424,600
Jun 12, 20262,300.002,440.002,300.002,420.002,420.005.22%739,300
Jun 11, 20262,330.002,360.002,270.002,300.002,300.00-1.29%1,033,900
Jun 10, 20262,300.002,330.002,240.002,330.002,330.004.95%1,059,800
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