Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,660.00 2,840.00 2,650.00 2,810.00 8,176,000 0
06-Jun-2022 2,480.00 2,740.00 2,470.00 2,660.00 14,008,500 0
03-Jun-2022 2,700.00 2,750.00 2,650.00 2,650.00 27,346,800 0
02-Jun-2022 3,050.00 3,060.00 2,840.00 2,840.00 5,079,900 0
31-May-2022 2,910.00 3,150.00 2,890.00 3,050.00 10,594,700 0
30-May-2022 2,950.00 2,970.00 2,780.00 2,890.00 7,731,900 0
27-May-2022 3,050.00 3,080.00 2,940.00 2,950.00 4,561,000 0
25-May-2022 3,000.00 3,070.00 2,970.00 3,050.00 4,069,300 0
24-May-2022 3,060.00 3,090.00 2,980.00 3,000.00 4,327,500 0
23-May-2022 3,060.00 3,220.00 3,060.00 3,060.00 8,759,700 0
20-May-2022 3,200.00 3,290.00 3,200.00 3,280.00 7,233,700 0
19-May-2022 3,180.00 3,230.00 3,120.00 3,210.00 5,490,700 0
18-May-2022 3,310.00 3,360.00 3,190.00 3,230.00 5,659,400 0
17-May-2022 3,130.00 3,290.00 3,130.00 3,280.00 6,951,000 0
13-May-2022 3,030.00 3,130.00 2,950.00 3,130.00 5,130,100 0
12-May-2022 3,240.00 3,310.00 2,940.00 2,990.00 10,772,500 0
11-May-2022 3,050.00 3,160.00 3,040.00 3,140.00 4,243,400 0
10-May-2022 2,880.00 3,090.00 2,770.00 3,020.00 8,846,900 0
09-May-2022 2,800.00 2,980.00 2,700.00 2,940.00 9,471,900 0
28-Apr-2022 2,460.00 2,760.00 2,440.00 2,760.00 8,796,800 0
27-Apr-2022 2,360.00 2,470.00 2,360.00 2,430.00 3,057,100 0
26-Apr-2022 2,360.00 2,380.00 2,290.00 2,360.00 4,012,300 0
25-Apr-2022 2,420.00 2,420.00 2,300.00 2,360.00 2,891,000 0
22-Apr-2022 2,420.00 2,430.00 2,360.00 2,400.00 2,601,800 0
21-Apr-2022 2,390.00 2,480.00 2,340.00 2,390.00 3,641,500 0
20-Apr-2022 2,480.00 2,650.00 2,320.00 2,400.00 14,139,600 0
19-Apr-2022 2,400.00 2,450.00 2,290.00 2,440.00 6,588,500 0
18-Apr-2022 2,510.00 2,520.00 2,370.00 2,400.00 6,395,800 0
14-Apr-2022 2,540.00 2,550.00 2,410.00 2,520.00 3,949,900 0
13-Apr-2022 2,340.00 2,550.00 2,330.00 2,500.00 5,687,700 0
12-Apr-2022 2,250.00 2,360.00 2,210.00 2,300.00 6,513,200 0
11-Apr-2022 2,050.00 2,280.00 2,050.00 2,240.00 8,772,400 0
08-Apr-2022 1,985.00 2,050.00 1,985.00 2,050.00 3,234,700 0
07-Apr-2022 2,030.00 2,040.00 1,930.00 1,990.00 2,432,100 0
06-Apr-2022 2,000.00 2,100.00 1,980.00 2,000.00 3,979,100 0
05-Apr-2022 1,900.00 2,070.00 1,900.00 1,975.00 10,852,400 0
04-Apr-2022 1,780.00 1,850.00 1,765.00 1,850.00 3,161,400 0
01-Apr-2022 1,785.00 1,785.00 1,720.00 1,780.00 1,587,600 0
31-Mar-2022 1,775.00 1,815.00 1,755.00 1,765.00 3,408,900 0
30-Mar-2022 1,685.00 1,780.00 1,660.00 1,765.00 5,526,500 0
29-Mar-2022 1,675.00 1,720.00 1,675.00 1,680.00 2,567,900 0
28-Mar-2022 1,630.00 1,680.00 1,625.00 1,675.00 855,200 0
25-Mar-2022 1,670.00 1,670.00 1,615.00 1,625.00 2,756,600 0
24-Mar-2022 1,645.00 1,680.00 1,645.00 1,670.00 1,158,300 0
23-Mar-2022 1,690.00 1,690.00 1,650.00 1,670.00 1,918,400 0
22-Mar-2022 1,610.00 1,690.00 1,610.00 1,670.00 1,729,800 0
21-Mar-2022 1,620.00 1,630.00 1,585.00 1,610.00 2,125,400 0
18-Mar-2022 1,640.00 1,655.00 1,605.00 1,620.00 1,051,500 0
17-Mar-2022 1,610.00 1,625.00 1,585.00 1,615.00 1,157,800 0
16-Mar-2022 1,580.00 1,625.00 1,570.00 1,605.00 1,825,300 0
15-Mar-2022 1,610.00 1,660.00 1,580.00 1,580.00 3,301,900 0
14-Mar-2022 1,730.00 1,730.00 1,635.00 1,635.00 2,747,200 0
11-Mar-2022 1,690.00 1,720.00 1,640.00 1,690.00 3,227,000 0
10-Mar-2022 1,720.00 1,720.00 1,600.00 1,690.00 5,596,000 0