Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,700.00 2,720.00 2,620.00 2,700.00 265,300 0
08-Oct-2026 2,730.00 2,760.00 2,670.00 2,690.00 593,600 0
07-Oct-2026 2,690.00 2,730.00 2,690.00 2,730.00 389,500 0
06-Oct-2026 2,620.00 2,700.00 2,620.00 2,680.00 457,600 0
05-Oct-2026 2,650.00 2,650.00 2,600.00 2,620.00 315,500 0
02-Oct-2026 2,550.00 2,620.00 2,530.00 2,610.00 447,200 0
01-Oct-2026 2,600.00 2,610.00 2,520.00 2,540.00 1,269,700 0
30-Sep-2026 2,590.00 2,640.00 2,580.00 2,600.00 297,500 0
29-Sep-2026 2,560.00 2,600.00 2,500.00 2,590.00 476,900 0
28-Sep-2026 2,610.00 2,610.00 2,560.00 2,560.00 2,014,600 0
25-Sep-2026 2,710.00 2,740.00 2,630.00 2,630.00 900,600 0
24-Sep-2026 2,770.00 2,770.00 2,700.00 2,700.00 190,100 0
23-Sep-2026 2,740.00 2,760.00 2,690.00 2,760.00 252,400 0
22-Sep-2026 2,740.00 2,750.00 2,700.00 2,700.00 403,500 0
21-Sep-2026 2,800.00 2,810.00 2,730.00 2,740.00 297,500 0
18-Sep-2026 2,840.00 2,840.00 2,730.00 2,760.00 417,800 0
17-Sep-2026 2,800.00 2,850.00 2,770.00 2,790.00 859,200 0
16-Sep-2026 2,860.00 2,860.00 2,800.00 2,800.00 531,500 0
15-Sep-2026 2,780.00 2,840.00 2,770.00 2,840.00 515,000 0
14-Sep-2026 2,840.00 2,840.00 2,740.00 2,780.00 1,199,700 0
11-Sep-2026 2,890.00 2,900.00 2,780.00 2,840.00 1,277,000 0
10-Sep-2026 2,950.00 2,980.00 2,870.00 2,890.00 861,200 0
09-Sep-2026 2,880.00 2,940.00 2,880.00 2,930.00 892,700 0
08-Sep-2026 2,900.00 2,900.00 2,850.00 2,870.00 764,800 0
07-Sep-2026 2,860.00 2,920.00 2,860.00 2,910.00 1,328,000 0
04-Sep-2026 2,880.00 2,920.00 2,850.00 2,870.00 598,700 0
03-Sep-2026 2,790.00 2,850.00 2,780.00 2,850.00 806,700 0
02-Sep-2026 2,800.00 2,820.00 2,760.00 2,790.00 440,900 0
01-Sep-2026 2,730.00 2,800.00 2,730.00 2,780.00 432,500 0
31-Aug-2026 2,730.00 2,820.00 2,710.00 2,720.00 972,400 0
28-Aug-2026 2,700.00 2,760.00 2,700.00 2,730.00 474,100 0
27-Aug-2026 2,660.00 2,710.00 2,630.00 2,700.00 669,800 0
26-Aug-2026 2,710.00 2,720.00 2,670.00 2,670.00 645,700 0
24-Aug-2026 2,740.00 2,740.00 2,690.00 2,720.00 596,900 0
21-Aug-2026 2,720.00 2,740.00 2,700.00 2,720.00 225,000 0
20-Aug-2026 2,700.00 2,730.00 2,700.00 2,720.00 803,300 0
19-Aug-2026 2,660.00 2,690.00 2,650.00 2,690.00 228,400 0
18-Aug-2026 2,650.00 2,700.00 2,630.00 2,680.00 342,900 0
14-Aug-2026 2,680.00 2,680.00 2,620.00 2,650.00 135,000 0
13-Aug-2026 2,680.00 2,680.00 2,630.00 2,650.00 122,700 0
12-Aug-2026 2,670.00 2,670.00 2,640.00 2,670.00 141,000 0
11-Aug-2026 2,690.00 2,690.00 2,650.00 2,670.00 220,000 0
10-Aug-2026 2,710.00 2,730.00 2,680.00 2,690.00 327,300 0
07-Aug-2026 2,650.00 2,690.00 2,650.00 2,680.00 264,100 0
06-Aug-2026 2,700.00 2,700.00 2,620.00 2,650.00 403,900 0
05-Aug-2026 2,660.00 2,700.00 2,640.00 2,680.00 516,100 0
04-Aug-2026 2,540.00 2,660.00 2,540.00 2,630.00 564,500 0
03-Aug-2026 2,550.00 2,580.00 2,520.00 2,540.00 667,500 0
31-Jul-2026 2,500.00 2,520.00 2,490.00 2,510.00 238,600 0
30-Jul-2026 2,500.00 2,510.00 2,470.00 2,500.00 218,600 0
29-Jul-2026 2,530.00 2,550.00 2,460.00 2,480.00 214,100 0
28-Jul-2026 2,500.00 2,510.00 2,470.00 2,500.00 159,900 0
27-Jul-2026 2,520.00 2,520.00 2,470.00 2,480.00 114,800 0
24-Jul-2026 2,540.00 2,550.00 2,490.00 2,490.00 654,300 0
23-Jul-2026 2,550.00 2,600.00 2,510.00 2,550.00 239,200 0
22-Jul-2026 2,560.00 2,580.00 2,500.00 2,530.00 415,900 0
21-Jul-2026 2,550.00 2,580.00 2,520.00 2,560.00 276,900 0
20-Jul-2026 2,500.00 2,580.00 2,490.00 2,550.00 693,000 0
17-Jul-2026 2,480.00 2,500.00 2,450.00 2,500.00 246,100 0
16-Jul-2026 2,420.00 2,470.00 2,420.00 2,450.00 348,900 0
15-Jul-2026 2,440.00 2,440.00 2,390.00 2,420.00 300,100 0
14-Jul-2026 2,350.00 2,430.00 2,330.00 2,390.00 282,000 0
13-Jul-2026 2,320.00 2,340.00 2,300.00 2,320.00 250,900 0
10-Jul-2026 2,280.00 2,310.00 2,280.00 2,300.00 139,700 0
09-Jul-2026 2,290.00 2,310.00 2,270.00 2,280.00 231,600 0
08-Jul-2026 2,300.00 2,310.00 2,280.00 2,290.00 238,500 0
07-Jul-2026 2,360.00 2,360.00 2,280.00 2,290.00 164,600 0
06-Jul-2026 2,300.00 2,310.00 2,280.00 2,290.00 161,300 0
03-Jul-2026 2,270.00 2,300.00 2,270.00 2,280.00 110,100 0
02-Jul-2026 2,260.00 2,320.00 2,230.00 2,260.00 343,800 0
01-Jul-2026 2,440.00 2,440.00 2,240.00 2,250.00 384,400 0
30-Jun-2026 2,320.00 2,320.00 2,260.00 2,300.00 194,400 0
29-Jun-2026 2,350.00 2,350.00 2,290.00 2,320.00 240,200 0
26-Jun-2026 2,420.00 2,420.00 2,300.00 2,320.00 596,500 0
25-Jun-2026 2,340.00 2,390.00 2,310.00 2,390.00 226,900 0
24-Jun-2026 2,450.00 2,450.00 2,350.00 2,350.00 287,100 0
23-Jun-2026 2,430.00 2,490.00 2,400.00 2,420.00 191,500 0
22-Jun-2026 2,430.00 2,440.00 2,400.00 2,430.00 644,100 0
19-Jun-2026 2,450.00 2,490.00 2,430.00 2,450.00 380,500 0
18-Jun-2026 2,450.00 2,460.00 2,410.00 2,440.00 196,300 0
17-Jun-2026 2,520.00 2,520.00 2,430.00 2,450.00 429,500 0
15-Jun-2026 2,450.00 2,520.00 2,410.00 2,460.00 1,424,600 0
12-Jun-2026 2,300.00 2,440.00 2,300.00 2,420.00 739,300 0
11-Jun-2026 2,330.00 2,360.00 2,270.00 2,300.00 1,033,800 0
10-Jun-2026 2,300.00 2,330.00 2,240.00 2,330.00 1,059,800 0
09-Jun-2026 2,170.00 2,230.00 2,120.00 2,220.00 1,647,200 0
08-Jun-2026 2,290.00 2,290.00 2,140.00 2,170.00 1,262,400 0
05-Jun-2026 2,370.00 2,370.00 2,220.00 2,240.00 678,700 0
04-Jun-2026 2,300.00 2,310.00 2,250.00 2,300.00 1,966,600 0
03-Jun-2026 2,410.00 2,420.00 2,260.00 2,320.00 1,129,000 0
02-Jun-2026 2,420.00 2,470.00 2,380.00 2,390.00 613,000 0
29-May-2026 2,450.00 2,470.00 2,400.00 2,400.00 1,261,800 0
28-May-2026 2,430.00 2,430.00 2,430.00 2,430.00 0 0
27-May-2026 2,430.00 2,430.00 2,430.00 2,430.00 0 0
26-May-2026 2,450.00 2,460.00 2,410.00 2,430.00 782,600 0
25-May-2026 2,450.00 2,500.00 2,380.00 2,450.00 916,100 0
22-May-2026 2,330.00 2,420.00 2,200.00 2,370.00 2,009,300 0
21-May-2026 2,600.00 2,640.00 2,270.00 2,330.00 3,102,800 0
20-May-2026 2,580.00 2,660.00 2,510.00 2,560.00 1,519,700 0
19-May-2026 2,800.00 2,800.00 2,570.00 2,600.00 1,844,300 0