Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
26-Oct-2022 4,320.00 4,350.00 4,150.00 4,230.00 4,219,200 0
25-Oct-2022 4,040.00 4,320.00 4,000.00 4,320.00 7,199,500 0
24-Oct-2022 4,100.00 4,130.00 4,000.00 4,040.00 3,773,800 0
21-Oct-2022 4,270.00 4,300.00 4,090.00 4,100.00 3,306,400 0
20-Oct-2022 4,010.00 4,290.00 4,010.00 4,270.00 4,545,400 0
19-Oct-2022 4,070.00 4,120.00 3,970.00 4,010.00 2,442,600 0
18-Oct-2022 3,990.00 4,160.00 3,980.00 4,070.00 3,049,800 0
17-Oct-2022 4,060.00 4,070.00 3,880.00 3,990.00 1,637,400 0
14-Oct-2022 4,060.00 4,130.00 4,030.00 4,050.00 2,055,000 0
13-Oct-2022 4,100.00 4,220.00 4,020.00 4,060.00 2,601,300 0
12-Oct-2022 4,060.00 4,140.00 4,020.00 4,050.00 3,137,200 0
11-Oct-2022 4,130.00 4,140.00 4,020.00 4,060.00 2,456,800 0
10-Oct-2022 4,290.00 4,290.00 4,100.00 4,120.00 3,269,200 0
07-Oct-2022 4,270.00 4,360.00 4,200.00 4,320.00 4,375,400 0
06-Oct-2022 4,210.00 4,460.00 4,150.00 4,270.00 6,650,500 0
05-Oct-2022 4,210.00 4,380.00 4,150.00 4,210.00 7,205,700 0
04-Oct-2022 3,930.00 4,230.00 3,860.00 4,200.00 5,495,300 0
03-Oct-2022 3,970.00 4,010.00 3,820.00 3,930.00 3,616,800 0
30-Sep-2022 4,180.00 4,230.00 3,940.00 3,960.00 9,936,200 0
29-Sep-2022 4,290.00 4,360.00 4,200.00 4,230.00 4,427,500 0
28-Sep-2022 4,470.00 4,490.00 4,240.00 4,270.00 3,024,800 0
27-Sep-2022 4,410.00 4,560.00 4,280.00 4,470.00 4,026,500 0
26-Sep-2022 4,650.00 4,650.00 4,330.00 4,380.00 9,696,700 0
23-Sep-2022 4,780.00 4,800.00 4,630.00 4,650.00 3,039,100 0
22-Sep-2022 4,790.00 4,870.00 4,720.00 4,790.00 4,707,700 0
21-Sep-2022 4,740.00 4,860.00 4,600.00 4,790.00 5,557,300 0
20-Sep-2022 4,730.00 4,830.00 4,600.00 4,720.00 5,940,700 0
19-Sep-2022 4,850.00 4,900.00 4,520.00 4,720.00 12,043,100 0
16-Sep-2022 4,700.00 4,880.00 4,570.00 4,850.00 11,263,500 0
15-Sep-2022 3,910.00 4,760.00 3,910.00 4,700.00 19,827,500 0
14-Sep-2022 3,770.00 3,910.00 3,690.00 3,910.00 7,567,700 0
13-Sep-2022 3,680.00 3,780.00 3,670.00 3,780.00 4,038,100 0
12-Sep-2022 3,610.00 3,680.00 3,580.00 3,680.00 4,984,500 0
09-Sep-2022 3,530.00 3,610.00 3,400.00 3,600.00 5,484,800 0
08-Sep-2022 3,720.00 3,720.00 3,490.00 3,550.00 6,810,800 0
07-Sep-2022 3,700.00 3,840.00 3,580.00 3,700.00 9,436,900 0
06-Sep-2022 3,500.00 3,800.00 3,500.00 3,700.00 8,898,100 0
05-Sep-2022 3,300.00 3,500.00 3,240.00 3,500.00 10,355,800 0
02-Sep-2022 3,010.00 3,300.00 3,010.00 3,300.00 18,503,900 0
01-Sep-2022 2,760.00 3,200.00 2,760.00 3,000.00 25,240,800 0
31-Aug-2022 2,710.00 2,800.00 2,600.00 2,750.00 16,785,800 0
30-Aug-2022 2,620.00 2,700.00 2,620.00 2,670.00 5,585,100 0
29-Aug-2022 2,510.00 2,610.00 2,490.00 2,600.00 4,623,200 0
26-Aug-2022 2,670.00 2,680.00 2,590.00 2,600.00 4,156,400 0
25-Aug-2022 2,720.00 2,750.00 2,630.00 2,670.00 6,152,800 0
24-Aug-2022 2,510.00 2,700.00 2,490.00 2,700.00 7,809,900 0
23-Aug-2022 2,420.00 2,540.00 2,410.00 2,520.00 3,669,800 0
22-Aug-2022 2,460.00 2,570.00 2,410.00 2,420.00 3,523,700 0
19-Aug-2022 2,440.00 2,470.00 2,410.00 2,460.00 1,895,100 0
18-Aug-2022 2,420.00 2,460.00 2,400.00 2,410.00 1,501,600 0
16-Aug-2022 2,460.00 2,460.00 2,390.00 2,410.00 1,446,900 0
15-Aug-2022 2,450.00 2,480.00 2,420.00 2,450.00 1,870,500 0
12-Aug-2022 2,500.00 2,500.00 2,430.00 2,440.00 2,107,000 0
11-Aug-2022 2,550.00 2,570.00 2,490.00 2,490.00 1,849,100 0
10-Aug-2022 2,520.00 2,570.00 2,480.00 2,500.00 2,375,200 0
09-Aug-2022 2,420.00 2,500.00 2,420.00 2,480.00 1,761,500 0
08-Aug-2022 2,470.00 2,480.00 2,390.00 2,420.00 4,390,100 0
05-Aug-2022 2,460.00 2,510.00 2,390.00 2,470.00 2,845,000 0
04-Aug-2022 2,520.00 2,540.00 2,460.00 2,460.00 2,295,100 0
03-Aug-2022 2,510.00 2,580.00 2,470.00 2,520.00 2,061,300 0
02-Aug-2022 2,650.00 2,650.00 2,500.00 2,510.00 2,976,100 0
01-Aug-2022 2,620.00 2,680.00 2,590.00 2,640.00 2,151,600 0
29-Jul-2022 2,660.00 2,740.00 2,550.00 2,620.00 6,853,400 0
28-Jul-2022 2,610.00 2,690.00 2,600.00 2,660.00 3,049,000 0
27-Jul-2022 2,470.00 2,610.00 2,470.00 2,610.00 5,039,400 0
26-Jul-2022 2,440.00 2,480.00 2,430.00 2,470.00 3,996,800 0
25-Jul-2022 2,380.00 2,460.00 2,360.00 2,420.00 4,229,100 0
22-Jul-2022 2,300.00 2,380.00 2,290.00 2,370.00 2,360,400 0
21-Jul-2022 2,280.00 2,340.00 2,250.00 2,300.00 1,902,300 0
20-Jul-2022 2,270.00 2,310.00 2,230.00 2,270.00 1,840,700 0
19-Jul-2022 2,180.00 2,270.00 2,150.00 2,230.00 3,923,700 0
18-Jul-2022 2,180.00 2,230.00 2,100.00 2,180.00 2,199,300 0
15-Jul-2022 2,300.00 2,310.00 2,220.00 2,220.00 2,302,200 0
14-Jul-2022 2,240.00 2,310.00 2,160.00 2,300.00 2,552,600 0
13-Jul-2022 2,370.00 2,410.00 2,210.00 2,240.00 3,571,300 0
12-Jul-2022 2,260.00 2,370.00 2,250.00 2,350.00 1,483,400 0
11-Jul-2022 2,280.00 2,320.00 2,220.00 2,240.00 1,473,200 0
08-Jul-2022 2,210.00 2,290.00 2,200.00 2,270.00 1,412,100 0
07-Jul-2022 2,220.00 2,250.00 2,140.00 2,180.00 2,351,200 0
06-Jul-2022 2,280.00 2,280.00 2,170.00 2,220.00 1,447,600 0
05-Jul-2022 2,130.00 2,280.00 2,110.00 2,280.00 3,471,800 0
04-Jul-2022 2,140.00 2,210.00 2,020.00 2,080.00 7,139,800 0
01-Jul-2022 2,220.00 2,250.00 2,100.00 2,140.00 4,686,900 0
30-Jun-2022 2,350.00 2,350.00 2,230.00 2,230.00 2,903,000 0
29-Jun-2022 2,370.00 2,380.00 2,310.00 2,350.00 1,160,300 0
28-Jun-2022 2,390.00 2,430.00 2,360.00 2,370.00 1,455,100 0
27-Jun-2022 2,360.00 2,400.00 2,320.00 2,390.00 2,731,300 0
24-Jun-2022 2,380.00 2,400.00 2,320.00 2,360.00 1,411,000 0
23-Jun-2022 2,440.00 2,450.00 2,260.00 2,360.00 2,475,700 0
22-Jun-2022 2,420.00 2,500.00 2,350.00 2,400.00 3,879,500 0
21-Jun-2022 2,340.00 2,420.00 2,300.00 2,410.00 3,643,200 0
20-Jun-2022 2,360.00 2,380.00 2,220.00 2,290.00 4,500,500 0
17-Jun-2022 2,450.00 2,510.00 2,330.00 2,350.00 3,449,700 0
16-Jun-2022 2,380.00 2,520.00 2,360.00 2,460.00 4,639,500 0
15-Jun-2022 2,550.00 2,550.00 2,360.00 2,360.00 8,225,500 0
14-Jun-2022 2,570.00 2,610.00 2,500.00 2,530.00 2,113,000 0
13-Jun-2022 2,600.00 2,600.00 2,440.00 2,570.00 6,064,600 0
10-Jun-2022 2,680.00 2,680.00 2,600.00 2,610.00 3,162,500 0
09-Jun-2022 2,720.00 2,740.00 2,660.00 2,680.00 4,767,800 0
08-Jun-2022 2,800.00 2,860.00 2,680.00 2,730.00 4,646,900 0