Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT ABM Investama Tbk (ABMM.JK)

Compare
2,960.00
0.00
(0.00%)
At close: April 11 at 4:10:57 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,960.002,990.002,930.002,960.002,960.001,153,100
Apr 10, 20252,860.003,010.002,860.002,960.002,960.002,596,600
Apr 9, 20252,850.002,900.002,800.002,830.002,830.002,323,900
Apr 8, 20252,950.002,950.002,770.002,860.002,860.002,296,400
Mar 27, 20253,070.003,090.003,040.003,060.003,060.00689,900
Mar 26, 20253,000.003,080.003,000.003,060.003,060.00890,400
Mar 25, 20252,960.003,010.002,950.003,000.003,000.00686,500
Mar 24, 20253,030.003,030.002,910.002,960.002,960.001,987,000
Mar 21, 20253,110.003,120.003,030.003,040.003,040.00866,100
Mar 20, 20253,110.003,170.003,100.003,110.003,110.00665,800
Mar 19, 20253,080.003,140.003,030.003,110.003,110.00727,800
Mar 18, 20253,150.003,150.002,960.003,090.003,090.001,520,000
Mar 17, 20253,100.003,150.003,100.003,150.003,150.00690,200
Mar 14, 20253,090.003,100.003,050.003,100.003,100.00898,500
Mar 13, 20253,160.003,170.003,100.003,110.003,110.00886,700
Mar 12, 20253,180.003,200.003,130.003,160.003,160.00724,500
Mar 11, 20253,250.003,250.003,130.003,180.003,180.00907,900
Mar 10, 20253,280.003,300.003,250.003,250.003,250.00754,500
Mar 7, 20253,250.003,350.003,230.003,280.003,280.001,596,000
Mar 6, 20253,170.003,280.003,170.003,230.003,230.001,439,200
Mar 5, 20253,070.003,220.003,070.003,130.003,130.001,413,200
Mar 4, 20253,090.003,120.003,030.003,070.003,070.001,355,800
Mar 3, 20252,970.003,070.002,970.003,060.003,060.002,061,500
Feb 28, 20253,060.003,090.002,930.002,960.002,960.002,501,100
Feb 27, 20253,180.003,200.003,030.003,060.003,060.003,109,200
Feb 26, 20253,200.003,240.003,140.003,180.003,180.00970,600
Feb 25, 20253,300.003,310.003,180.003,200.003,200.001,838,400
Feb 24, 20253,310.003,320.003,260.003,300.003,300.00439,500
Feb 21, 20253,330.003,360.003,270.003,310.003,310.00664,600
Feb 20, 20253,400.003,410.003,290.003,330.003,330.001,222,500
Feb 19, 20253,420.003,440.003,380.003,400.003,400.00670,900
Feb 18, 20253,400.003,450.003,380.003,420.003,420.00685,500
Feb 17, 20253,370.003,440.003,370.003,400.003,400.001,677,900
Feb 14, 20253,330.003,420.003,320.003,360.003,360.001,066,000
Feb 13, 20253,340.003,340.003,270.003,330.003,330.00786,500
Feb 12, 20253,180.003,310.003,180.003,280.003,280.00953,300
Feb 11, 20253,150.003,220.003,130.003,180.003,180.001,040,500
Feb 10, 20253,200.003,200.003,130.003,150.003,150.001,301,700
Feb 7, 20253,260.003,260.003,140.003,200.003,200.001,554,100
Feb 6, 20253,380.003,390.003,250.003,250.003,250.002,171,700
Feb 5, 20253,370.003,390.003,350.003,380.003,380.00594,900
Feb 4, 20253,360.003,430.003,360.003,370.003,370.00714,600
Feb 3, 20253,410.003,410.003,350.003,360.003,360.001,478,500
Jan 31, 20253,400.003,440.003,400.003,410.003,410.00395,500
Jan 30, 20253,450.003,450.003,400.003,400.003,400.00878,800
Jan 24, 20253,450.003,450.003,430.003,450.003,450.00864,200
Jan 23, 20253,440.003,470.003,440.003,450.003,450.00431,300
Jan 22, 20253,460.003,470.003,430.003,440.003,440.00912,900
Jan 21, 20253,490.003,490.003,450.003,460.003,460.001,122,500
Jan 20, 20253,490.003,510.003,400.003,490.003,490.002,603,700
Jan 17, 20253,510.003,510.003,460.003,490.003,490.00942,000
Jan 16, 20253,470.003,540.003,460.003,500.003,500.001,078,300
Jan 15, 20253,460.003,490.003,430.003,460.003,460.00674,100
Jan 14, 20253,460.003,480.003,440.003,460.003,460.00505,400
Jan 13, 20253,480.003,490.003,450.003,460.003,460.00524,500
Jan 10, 20253,440.003,480.003,430.003,480.003,480.00471,000
Jan 9, 20253,430.003,490.003,400.003,440.003,440.001,032,900
Jan 8, 20253,530.003,530.003,430.003,430.003,430.001,697,300
Jan 7, 20253,560.003,560.003,530.003,530.003,530.00952,300
Jan 6, 20253,570.003,620.003,550.003,580.003,580.001,189,700
Jan 3, 20253,580.003,610.003,550.003,580.003,580.00677,700
Jan 2, 20253,540.003,580.003,540.003,570.003,570.001,220,100
Dec 30, 20243,470.003,560.003,460.003,540.003,540.00842,300
Dec 27, 20243,440.003,480.003,430.003,470.003,470.00543,700
Dec 24, 20243,470.003,470.003,440.003,440.003,440.00393,700
Dec 23, 20243,450.003,480.003,440.003,450.003,450.00500,600
Dec 20, 20243,390.003,460.003,380.003,430.003,430.001,157,500
Dec 19, 20243,420.003,430.003,350.003,390.003,390.001,533,800
Dec 18, 20243,480.003,490.003,430.003,430.003,430.001,007,800
Dec 17, 20243,490.003,490.003,450.003,460.003,460.001,123,000
Dec 16, 20243,510.003,530.003,470.003,490.003,490.001,229,800
Dec 13, 20243,520.003,540.003,510.003,510.003,510.00652,500
Dec 12, 20243,560.003,560.003,510.003,520.003,520.001,074,400
Dec 11, 20243,560.003,650.003,550.003,560.003,560.001,441,000
Dec 10, 20243,540.003,570.003,520.003,560.003,560.001,141,400
Dec 9, 20243,520.003,550.003,520.003,540.003,540.001,212,400
Dec 6, 20243,550.003,550.003,500.003,520.003,520.00535,700
Dec 5, 20243,550.003,580.003,520.003,530.003,530.00651,200
Dec 4, 20243,490.003,600.003,490.003,550.003,550.001,042,100
Dec 3, 20243,480.003,510.003,450.003,480.003,480.00747,100
Dec 2, 20243,500.003,550.003,460.003,480.003,480.00995,000
Nov 29, 20243,560.003,560.003,500.003,500.003,500.001,539,100
Nov 28, 20243,620.003,620.003,520.003,560.003,560.00864,500
Nov 26, 20243,650.003,650.003,550.003,550.003,550.001,627,700
Nov 25, 20243,580.003,650.003,570.003,620.003,620.001,427,400
Nov 22, 20243,530.003,580.003,530.003,560.003,560.00656,100
Nov 21, 20243,560.003,600.003,520.003,530.003,530.00873,200
Nov 20, 20243,700.003,700.003,560.003,560.003,560.00536,400
Nov 19, 20243,530.003,600.003,530.003,590.003,590.00627,900
Nov 18, 20243,590.003,610.003,520.003,530.003,530.001,343,500
Nov 15, 20243,610.003,640.003,570.003,590.003,590.001,070,900
Nov 14, 20243,640.003,650.003,590.003,600.003,600.001,195,000
Nov 13, 20243,700.003,720.003,610.003,610.003,610.001,644,000
Nov 12, 20243,610.003,710.003,610.003,670.003,670.002,795,700
Nov 11, 20243,600.003,640.003,520.003,610.003,610.003,160,700
Nov 8, 20243,460.003,640.003,460.003,580.003,580.004,880,600
Nov 7, 20243,420.003,510.003,320.003,460.003,460.006,576,000
Nov 6, 20243,500.003,550.003,400.003,400.003,400.007,510,400
Nov 5, 20243,620.003,620.003,480.003,480.003,480.009,447,100
Nov 4, 20243,850.003,850.003,590.003,610.003,610.0010,164,900
Nov 1, 20243,900.003,950.003,750.003,770.003,770.009,853,400
Oct 31, 20243,920.004,080.003,920.003,980.003,980.003,075,000
Oct 30, 20243,930.003,930.003,870.003,920.003,920.002,066,100
Oct 29, 20244,030.004,030.003,910.003,930.003,930.004,572,900
Oct 28, 20244,030.004,040.004,000.004,010.004,010.001,758,900
Oct 25, 20244,070.004,070.004,030.004,030.004,030.001,052,000
Oct 24, 20244,030.004,090.004,030.004,060.004,060.001,479,200
Oct 23, 20244,070.004,070.004,020.004,020.004,020.002,560,900
Oct 22, 20244,100.004,100.004,050.004,060.004,060.002,188,000
Oct 21, 20244,100.004,120.004,070.004,090.004,090.001,585,200
Oct 18, 20244,130.004,160.004,090.004,100.004,100.002,030,400
Oct 17, 20244,150.004,250.004,110.004,130.004,130.004,135,100
Oct 16, 20244,050.004,260.004,010.004,260.004,260.007,854,500
Oct 15, 20244,070.004,100.004,030.004,050.004,050.002,485,800
Oct 14, 20244,070.004,120.004,040.004,060.004,060.003,619,000
Oct 11, 20244,080.004,120.004,070.004,070.004,070.002,431,100
Oct 10, 20244,130.004,130.004,050.004,060.004,060.002,748,000
Oct 9, 20244,160.004,180.004,100.004,120.004,120.001,624,000
Oct 8, 20244,230.004,240.004,150.004,160.004,160.003,215,700
Oct 7, 20244,100.004,230.004,100.004,220.004,220.007,257,400
Oct 4, 20244,050.004,120.004,050.004,070.004,070.002,238,100
Oct 3, 20244,110.004,130.004,000.004,050.004,050.005,535,000
Oct 2, 20244,210.004,210.004,080.004,110.004,110.005,734,500
Oct 1, 20244,260.004,260.004,050.004,190.004,190.0015,337,100
Sep 30, 20244,520.004,520.004,250.004,260.004,260.0016,164,400
Sep 27, 20244,340.004,570.004,290.004,560.004,560.007,796,700
Sep 26, 20244,310.004,370.004,270.004,340.004,340.002,184,500
Sep 25, 20244,400.004,400.004,300.004,300.004,300.003,532,300
Sep 24, 20244,400.004,440.004,350.004,380.004,380.003,854,300
Sep 23, 20244,310.004,440.004,310.004,390.004,390.005,958,000
Sep 20, 20244,310.004,330.004,220.004,300.004,300.002,534,400
Sep 19, 20244,310.004,340.004,270.004,300.004,300.002,486,800
Sep 18, 20244,250.004,350.004,230.004,310.004,310.005,109,300
Sep 17, 20244,220.004,280.004,170.004,220.004,220.003,225,600
Sep 13, 20244,320.004,340.004,210.004,220.004,220.004,045,000
Sep 12, 20244,180.004,360.004,170.004,280.004,280.006,462,400
Sep 11, 20244,260.004,310.004,170.004,180.004,180.004,973,300
Sep 10, 20244,350.004,400.004,200.004,260.004,260.007,695,300
Sep 9, 20244,510.004,520.004,340.004,350.004,350.006,586,900
Sep 6, 20244,500.004,550.004,460.004,510.004,510.004,300,400
Sep 5, 20244,550.004,590.004,420.004,500.004,500.006,157,100
Sep 4, 20244,590.004,700.004,500.004,550.004,550.009,229,000
Sep 3, 20244,790.004,800.004,590.004,620.004,620.008,725,200
Sep 2, 20244,740.004,970.004,720.004,790.004,790.0013,473,500
Aug 30, 20244,800.004,960.004,640.004,720.004,720.0023,999,500
Aug 29, 20244,690.005,750.004,510.004,770.004,770.00105,719,100
Aug 28, 20243,940.004,840.003,930.004,650.004,650.0047,487,500
Aug 27, 20243,880.003,970.003,870.003,940.003,940.007,061,300
Aug 26, 20243,900.003,970.003,870.003,880.003,880.006,950,700
Aug 23, 20243,860.003,930.003,820.003,890.003,890.005,145,300
Aug 22, 20243,840.003,860.003,800.003,820.003,820.003,229,400
Aug 21, 20243,860.003,870.003,830.003,840.003,840.002,097,900
Aug 20, 20243,860.003,880.003,850.003,860.003,860.003,787,000
Aug 19, 20243,890.003,890.003,850.003,860.003,860.003,233,500
Aug 16, 20243,850.003,940.003,850.003,880.003,880.004,724,100
Aug 15, 20243,880.003,900.003,820.003,850.003,850.002,367,600
Aug 14, 20243,840.003,890.003,840.003,880.003,880.003,223,300
Aug 13, 20243,800.003,850.003,730.003,840.003,840.003,389,000
Aug 12, 20243,800.003,830.003,780.003,800.003,800.004,890,200
Aug 9, 20243,710.003,790.003,710.003,780.003,780.002,712,700
Aug 8, 20243,780.003,790.003,700.003,710.003,710.001,995,400
Aug 7, 20243,700.003,800.003,700.003,780.003,780.002,249,200
Aug 6, 20243,650.003,730.003,600.003,700.003,700.003,593,100
Aug 5, 20243,820.003,820.003,590.003,650.003,650.008,316,600
Aug 2, 20243,790.003,850.003,780.003,820.003,820.003,111,900
Aug 1, 20243,800.003,800.003,770.003,780.003,780.001,835,100
Jul 31, 20243,800.003,810.003,780.003,790.003,790.001,427,000
Jul 30, 20243,820.003,840.003,770.003,790.003,790.001,612,700
Jul 29, 20243,800.003,850.003,800.003,810.003,810.001,537,600
Jul 26, 20243,730.003,850.003,730.003,800.003,800.001,532,400
Jul 25, 20243,830.003,870.003,750.003,760.003,760.003,392,700
Jul 24, 20243,830.003,870.003,810.003,830.003,830.001,691,000
Jul 23, 20243,910.003,990.003,830.003,830.003,830.006,367,000
Jul 22, 20243,800.003,970.003,790.003,910.003,910.005,668,500
Jul 19, 20243,730.003,840.003,730.003,790.003,790.004,168,400
Jul 18, 20243,700.003,730.003,670.003,730.003,730.001,027,000
Jul 17, 20243,710.003,730.003,670.003,690.003,690.00909,600
Jul 16, 20243,700.003,740.003,690.003,700.003,700.00642,600
Jul 15, 20243,720.003,760.003,700.003,700.003,700.00852,700
Jul 12, 20243,690.003,730.003,670.003,710.003,710.00892,900
Jul 11, 20243,700.003,710.003,670.003,690.003,690.00450,300
Jul 10, 20243,690.003,710.003,670.003,710.003,710.00758,700
Jul 9, 20243,660.003,720.003,660.003,690.003,690.00593,800
Jul 8, 20243,700.003,710.003,660.003,660.003,660.001,089,400
Jul 5, 20243,740.003,770.003,690.003,700.003,700.00868,600
Jul 4, 20243,610.003,750.003,600.003,730.003,730.003,468,900
Jul 3, 20243,580.003,620.003,570.003,600.003,600.001,034,600
Jul 2, 20243,590.003,650.003,570.003,580.003,580.002,173,400
Jul 1, 20243,600.003,630.003,550.003,590.003,590.001,079,000
Jun 28, 20243,540.003,600.003,530.003,570.003,570.001,981,100
Jun 27, 20243,470.003,540.003,440.003,530.003,530.001,628,000
Jun 26, 20243,430.003,470.003,420.003,460.003,460.00868,500
Jun 25, 20243,440.003,490.003,410.003,430.003,430.001,475,600
Jun 24, 20243,440.003,470.003,410.003,440.003,440.001,036,200
Jun 21, 20243,360.003,450.003,360.003,440.003,440.001,131,400
Jun 20, 20243,360.003,400.003,360.003,360.003,360.00862,400
Jun 19, 20243,420.003,420.003,350.003,380.003,380.001,278,100
Jun 14, 20243,440.003,450.003,380.003,420.003,420.001,756,900
Jun 13, 20243,420.003,470.003,410.003,430.003,430.00859,100
Jun 12, 20243,480.003,480.003,390.003,410.003,410.001,810,800
Jun 11, 20243,510.003,510.003,450.003,480.003,480.001,147,200
Jun 10, 20243,560.003,590.003,460.003,490.003,490.001,497,700
Jun 7, 20243,550.003,600.003,550.003,560.003,560.00826,100
Jun 6, 20243,610.003,620.003,520.003,550.003,550.001,805,200
Jun 5, 20243,680.003,680.003,610.003,610.003,610.001,190,200
Jun 4, 20243,700.003,750.003,670.003,680.003,680.001,961,200
Jun 3, 20243,530.003,740.003,530.003,700.003,700.002,684,900
May 31, 20243,500.003,580.003,470.003,530.003,530.001,718,700
May 30, 20243,530.003,540.003,430.003,490.003,490.004,147,300
May 29, 20243,580.003,580.003,470.003,520.003,520.002,281,600
May 28, 2024 295.00 Dividend
May 28, 20243,640.003,640.003,490.003,560.003,560.005,147,600
May 27, 20243,830.003,850.003,780.003,790.003,495.005,587,600
May 22, 20243,850.003,860.003,780.003,810.003,513.444,713,200
May 21, 20243,790.003,800.003,770.003,790.003,495.002,328,200
May 20, 20243,730.003,800.003,720.003,770.003,476.562,624,400
May 17, 20243,740.003,740.003,700.003,720.003,430.452,309,300
May 16, 20243,700.003,750.003,640.003,730.003,439.675,447,400
May 15, 20243,910.003,920.003,660.003,700.003,412.0110,164,400
May 14, 20243,950.003,970.003,880.003,900.003,596.443,862,300
May 13, 20243,830.003,930.003,830.003,920.003,614.883,528,400
May 8, 20243,860.003,890.003,810.003,830.003,531.892,401,500
May 7, 20243,850.003,950.003,810.003,860.003,559.553,073,200
May 6, 20243,830.003,880.003,760.003,840.003,541.113,866,900
May 3, 20243,800.003,840.003,780.003,800.003,504.221,840,100
May 2, 20243,880.003,890.003,730.003,800.003,504.224,889,300
Apr 30, 20243,860.003,910.003,810.003,880.003,577.993,604,500
Apr 29, 20243,780.003,860.003,760.003,840.003,541.112,118,900
Apr 26, 20243,850.003,920.003,780.003,780.003,485.782,990,500
Apr 25, 20243,940.003,950.003,850.003,850.003,550.332,705,200
Apr 24, 20243,900.003,980.003,880.003,930.003,624.101,804,200
Apr 23, 20243,930.003,990.003,850.003,900.003,596.442,974,000
Apr 22, 20244,000.004,040.003,920.003,930.003,624.102,636,200
Apr 19, 20244,040.004,050.003,940.004,000.003,688.653,383,800
Apr 18, 20244,030.004,090.004,020.004,040.003,725.542,433,900
Apr 17, 20244,060.004,140.004,030.004,060.003,743.984,101,700
Apr 16, 20244,050.004,140.004,000.004,060.003,743.985,063,100

Related Tickers

KKGI.JK PT Resource Alam Indonesia Tbk
388.00
+1.57%
 
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
DOID.JK PT Buma Internasional Grup Tbk
382.00
-0.52%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
BSSR.JK PT Baramulti Suksessarana Tbk
3,960.00
-1.00%
 
GEMS.JK PT Golden Energy Mines Tbk
7,675.00
-1.60%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
CUAN.JK PT Petrindo Jaya Kreasi Tbk
6,000.00
+8.60%