Skip to main content
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,890.00
+10.00 (0.35%)
Sep 29, 2025, 3:49 PM WIB

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,910.002,920.002,870.002,880.002,880.00-0.69%780,900
Sep 25, 20252,900.002,930.002,890.002,900.002,900.00-477,100
Sep 24, 20252,920.002,930.002,900.002,900.002,900.00-0.34%947,100
Sep 23, 20252,880.002,920.002,870.002,910.002,910.000.69%1,277,900
Sep 22, 20252,880.002,890.002,860.002,890.002,890.00-819,600
Sep 19, 20252,890.002,900.002,860.002,890.002,890.00-1,252,200
Sep 18, 20252,890.002,910.002,890.002,890.002,890.00-0.34%413,900
Sep 17, 20252,930.002,940.002,890.002,900.002,900.00-1.02%904,900
Sep 16, 20252,900.002,930.002,900.002,930.002,930.001.03%634,600
Sep 15, 20252,900.002,940.002,900.002,900.002,900.00-0.34%824,800
Sep 12, 20252,910.002,940.002,900.002,910.002,910.000.34%725,200
Sep 11, 20252,890.002,920.002,880.002,900.002,900.000.69%864,500
Sep 10, 20252,910.002,910.002,850.002,880.002,880.00-1.03%1,453,100
Sep 9, 20252,940.002,970.002,880.002,910.002,910.00-1.02%1,209,600
Sep 8, 20252,960.002,970.002,940.002,940.002,940.00-0.68%767,700
Sep 4, 20252,960.002,970.002,930.002,960.002,960.00-481,700
Sep 3, 20252,940.002,970.002,920.002,960.002,960.000.68%669,500
Sep 2, 20252,930.002,950.002,920.002,940.002,940.00-603,700
Sep 1, 20252,860.002,940.002,810.002,940.002,940.00-0.34%2,232,300
Aug 29, 20252,960.002,980.002,920.002,950.002,950.00-0.67%2,291,300
Aug 28, 20252,980.002,980.002,960.002,970.002,970.00-0.34%502,800
Aug 27, 20252,980.002,990.002,970.002,980.002,980.00-649,800
Aug 26, 20252,980.002,990.002,960.002,980.002,980.00-636,200
Aug 25, 20252,990.003,000.002,960.002,980.002,980.00-0.33%957,100
Aug 22, 20253,000.003,000.002,970.002,990.002,990.00-0.33%880,200
Aug 21, 20252,970.003,010.002,970.003,000.003,000.001.01%1,035,400
Aug 20, 20252,980.002,990.002,960.002,970.002,970.00-0.34%619,800
Aug 19, 20252,980.002,980.002,960.002,980.002,980.00-0.33%870,800
Aug 15, 20252,990.003,000.002,970.002,990.002,990.000.34%853,200
Aug 14, 20253,000.003,000.002,970.002,980.002,980.00-0.67%950,000
Aug 13, 20252,990.003,000.002,980.003,000.003,000.000.33%441,400
Aug 12, 20253,000.003,010.002,970.002,990.002,990.00-1,330,300
Aug 11, 20252,990.003,000.002,970.002,990.002,990.000.34%806,900
Aug 8, 20252,990.003,000.002,970.002,980.002,980.00-0.33%693,700
Aug 7, 20253,020.003,020.002,970.002,990.002,990.00-673,700
Aug 6, 20253,000.003,000.002,980.002,990.002,990.000.34%478,300
Aug 5, 20253,030.003,030.002,980.002,980.002,980.00-0.67%840,800
Aug 4, 20252,970.003,030.002,970.003,000.003,000.001.69%1,562,000
Aug 1, 20252,950.002,980.002,940.002,950.002,950.000.34%688,500
Jul 31, 20253,010.003,010.002,940.002,940.002,940.00-2.33%2,181,100
Jul 30, 20253,000.003,010.002,990.003,010.003,010.000.33%511,400
Jul 29, 20253,010.003,010.002,990.003,000.003,000.00-0.33%695,900
Jul 28, 20252,980.003,020.002,980.003,010.003,010.001.01%965,300
Jul 25, 20253,020.003,030.002,980.002,980.002,980.00-1.32%1,242,900
Jul 24, 20253,050.003,050.002,990.003,020.003,020.00-0.66%818,300
Jul 23, 20253,000.003,050.002,990.003,040.003,040.002.01%663,000
Jul 22, 20252,990.003,020.002,980.002,980.002,980.00-0.33%1,168,600
Jul 21, 20253,030.003,050.002,990.002,990.002,990.00-1.32%865,600
Jul 18, 20253,030.003,040.003,010.003,030.003,030.00-555,700
Jul 17, 20252,990.003,040.002,990.003,030.003,030.001.34%475,900