Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
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
18-May-2026 2,750.00 2,750.00 2,650.00 2,690.00 1,707,800 0
15-May-2026 2,760.00 2,760.00 2,760.00 2,760.00 0 0
14-May-2026 2,760.00 2,760.00 2,760.00 2,760.00 0 0
13-May-2026 2,810.00 2,820.00 2,750.00 2,760.00 827,700 0
12-May-2026 2,850.00 2,860.00 2,750.00 2,810.00 2,600,700 0
11-May-2026 2,910.00 2,910.00 2,830.00 2,850.00 1,840,800 0
08-May-2026 2,950.00 2,970.00 2,910.00 2,910.00 1,610,800 0
07-May-2026 2,990.00 2,990.00 2,930.00 2,930.00 3,922,500 0
06-May-2026 2,980.00 2,980.00 2,940.00 2,950.00 664,300 0
05-May-2026 2,940.00 2,980.00 2,930.00 2,950.00 905,100 0
04-May-2026 2,950.00 2,980.00 2,900.00 2,920.00 1,268,900 0
30-Apr-2026 3,040.00 3,040.00 2,890.00 2,950.00 2,093,100 0
29-Apr-2026 3,010.00 3,050.00 2,980.00 3,010.00 920,700 0
28-Apr-2026 3,020.00 3,030.00 2,970.00 2,970.00 827,800 0
27-Apr-2026 3,030.00 3,030.00 2,960.00 3,000.00 1,047,800 0
24-Apr-2026 3,110.00 3,120.00 3,010.00 3,030.00 1,790,900 0
23-Apr-2026 3,080.00 3,120.00 3,060.00 3,090.00 2,473,200 0
22-Apr-2026 3,080.00 3,110.00 3,040.00 3,080.00 1,312,000 0
21-Apr-2026 3,040.00 3,060.00 3,010.00 3,050.00 490,800 0
20-Apr-2026 3,080.00 3,080.00 3,030.00 3,040.00 1,089,300 0
17-Apr-2026 3,090.00 3,090.00 3,060.00 3,080.00 716,700 0
16-Apr-2026 3,130.00 3,130.00 3,070.00 3,100.00 611,800 0
15-Apr-2026 3,110.00 3,130.00 3,090.00 3,110.00 814,100 0
14-Apr-2026 3,080.00 3,130.00 3,080.00 3,100.00 954,900 0
13-Apr-2026 3,150.00 3,150.00 3,080.00 3,090.00 1,082,400 0
10-Apr-2026 3,120.00 3,120.00 3,060.00 3,080.00 809,800 0
09-Apr-2026 3,140.00 3,140.00 3,070.00 3,080.00 1,070,900 0
08-Apr-2026 3,100.00 3,130.00 3,020.00 3,080.00 2,234,900 0
07-Apr-2026 3,040.00 3,190.00 3,020.00 3,100.00 2,316,900 0
06-Apr-2026 3,040.00 3,060.00 3,010.00 3,040.00 563,400 0
02-Apr-2026 3,020.00 3,070.00 3,000.00 3,040.00 1,223,800 0
01-Apr-2026 3,110.00 3,110.00 2,990.00 3,020.00 3,348,400 0
31-Mar-2026 3,140.00 3,150.00 3,090.00 3,110.00 1,676,300 0
30-Mar-2026 3,030.00 3,140.00 3,030.00 3,140.00 4,533,400 0
27-Mar-2026 3,000.00 3,090.00 3,000.00 3,030.00 2,249,800 0
26-Mar-2026 3,060.00 3,150.00 3,020.00 3,040.00 2,706,500 0
25-Mar-2026 2,860.00 3,070.00 2,860.00 3,060.00 3,604,800 0
17-Mar-2026 2,820.00 2,870.00 2,810.00 2,860.00 890,000 0
16-Mar-2026 2,850.00 2,870.00 2,780.00 2,820.00 1,471,900 0
13-Mar-2026 2,900.00 2,900.00 2,850.00 2,850.00 878,300 0
12-Mar-2026 2,890.00 2,920.00 2,870.00 2,890.00 759,700 0
11-Mar-2026 2,930.00 2,970.00 2,860.00 2,880.00 1,710,400 0
10-Mar-2026 2,980.00 3,010.00 2,900.00 2,930.00 2,244,400 0
09-Mar-2026 3,030.00 3,040.00 2,880.00 2,970.00 3,335,700 0
06-Mar-2026 3,040.00 3,070.00 2,980.00 3,020.00 1,740,000 0
05-Mar-2026 2,990.00 3,050.00 2,970.00 3,050.00 1,955,600 0