Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
04-Mar-2026 3,080.00 3,170.00 2,970.00 2,990.00 10,112,500 0
03-Mar-2026 3,080.00 3,170.00 3,010.00 3,050.00 7,599,800 0
02-Mar-2026 2,880.00 2,940.00 2,830.00 2,940.00 3,199,600 0
27-Feb-2026 2,890.00 2,890.00 2,850.00 2,880.00 980,800 0
26-Feb-2026 2,900.00 2,910.00 2,860.00 2,890.00 744,200 0
25-Feb-2026 2,920.00 2,920.00 2,880.00 2,900.00 452,200 0
24-Feb-2026 2,910.00 2,930.00 2,890.00 2,900.00 953,300 0
23-Feb-2026 2,900.00 2,960.00 2,900.00 2,920.00 1,116,400 0
20-Feb-2026 2,900.00 2,920.00 2,890.00 2,890.00 743,200 0
19-Feb-2026 2,900.00 2,960.00 2,890.00 2,900.00 1,449,600 0
18-Feb-2026 2,850.00 2,900.00 2,830.00 2,900.00 892,700 0
13-Feb-2026 2,860.00 2,860.00 2,830.00 2,850.00 478,300 0
12-Feb-2026 2,890.00 2,930.00 2,850.00 2,860.00 922,700 0
11-Feb-2026 2,800.00 2,890.00 2,800.00 2,880.00 728,600 0
10-Feb-2026 2,800.00 2,820.00 2,790.00 2,800.00 721,900 0
09-Feb-2026 2,790.00 2,820.00 2,770.00 2,800.00 684,900 0
06-Feb-2026 2,810.00 2,810.00 2,780.00 2,780.00 1,036,100 0
05-Feb-2026 2,790.00 2,810.00 2,790.00 2,810.00 1,110,000 0
04-Feb-2026 2,810.00 2,830.00 2,790.00 2,790.00 1,275,600 0
03-Feb-2026 2,800.00 2,810.00 2,760.00 2,810.00 1,635,700 0
02-Feb-2026 2,880.00 2,900.00 2,780.00 2,800.00 1,594,600 0
30-Jan-2026 2,840.00 2,920.00 2,840.00 2,880.00 741,000 0
29-Jan-2026 2,800.00 2,880.00 2,600.00 2,820.00 2,428,800 0
28-Jan-2026 2,960.00 2,960.00 2,800.00 2,810.00 2,349,400 0
27-Jan-2026 2,980.00 2,980.00 2,950.00 2,950.00 516,900 0
26-Jan-2026 3,010.00 3,010.00 2,950.00 2,980.00 978,500 0
23-Jan-2026 2,990.00 3,010.00 2,950.00 2,990.00 884,700 0
22-Jan-2026 2,940.00 3,050.00 2,940.00 2,990.00 1,211,000 0
21-Jan-2026 3,000.00 3,020.00 2,910.00 2,960.00 963,700 0
20-Jan-2026 3,020.00 3,050.00 2,990.00 3,000.00 1,117,200 0
19-Jan-2026 3,030.00 3,060.00 3,000.00 3,020.00 1,016,300 0
15-Jan-2026 3,000.00 3,080.00 2,990.00 3,030.00 1,967,900 0
14-Jan-2026 2,910.00 3,000.00 2,910.00 2,980.00 2,049,800 0
13-Jan-2026 2,940.00 2,940.00 2,900.00 2,910.00 1,164,700 0
12-Jan-2026 2,830.00 2,970.00 2,830.00 2,930.00 2,587,300 0
09-Jan-2026 2,820.00 2,830.00 2,810.00 2,820.00 553,100 0
08-Jan-2026 2,820.00 2,840.00 2,800.00 2,820.00 752,700 0
07-Jan-2026 2,800.00 2,840.00 2,780.00 2,810.00 1,038,400 0
06-Jan-2026 2,790.00 2,810.00 2,780.00 2,790.00 1,128,100 0
05-Jan-2026 2,760.00 2,790.00 2,740.00 2,780.00 1,080,700 0
02-Jan-2026 2,790.00 2,790.00 2,750.00 2,760.00 1,319,900 0
30-Dec-2025 2,780.00 2,800.00 2,760.00 2,780.00 486,300 0
29-Dec-2025 2,790.00 2,800.00 2,750.00 2,780.00 752,200 0
24-Dec-2025 2,780.00 2,810.00 2,750.00 2,780.00 521,300 0
23-Dec-2025 2,800.00 2,810.00 2,760.00 2,780.00 570,900 0
22-Dec-2025 2,820.00 2,820.00 2,750.00 2,800.00 550,400 0
19-Dec-2025 2,800.00 2,850.00 2,800.00 2,810.00 482,400 0
18-Dec-2025 2,800.00 2,810.00 2,790.00 2,800.00 381,400 0
17-Dec-2025 2,780.00 2,830.00 2,780.00 2,800.00 312,500 0
16-Dec-2025 2,830.00 2,830.00 2,770.00 2,770.00 1,113,300 0
15-Dec-2025 2,800.00 2,860.00 2,800.00 2,830.00 679,500 0
12-Dec-2025 2,800.00 2,800.00 2,740.00 2,790.00 1,257,200 0
11-Dec-2025 2,860.00 2,860.00 2,800.00 2,800.00 934,500 0
10-Dec-2025 2,880.00 2,880.00 2,850.00 2,860.00 623,400 0
09-Dec-2025 2,900.00 2,900.00 2,870.00 2,880.00 585,900 0
08-Dec-2025 2,910.00 2,920.00 2,880.00 2,900.00 495,000 0
05-Dec-2025 2,880.00 2,910.00 2,880.00 2,900.00 508,500 0
04-Dec-2025 2,920.00 2,920.00 2,870.00 2,880.00 1,181,000 0
03-Dec-2025 2,920.00 2,930.00 2,900.00 2,920.00 387,200 0
02-Dec-2025 2,920.00 2,930.00 2,890.00 2,920.00 702,400 0
01-Dec-2025 2,920.00 2,930.00 2,900.00 2,910.00 633,500 0
28-Nov-2025 2,930.00 2,930.00 2,900.00 2,920.00 489,300 0
27-Nov-2025 2,940.00 2,950.00 2,910.00 2,930.00 643,700 0
26-Nov-2025 2,960.00 2,960.00 2,930.00 2,940.00 653,400 0
25-Nov-2025 3,000.00 3,010.00 2,910.00 2,960.00 1,032,000 0
24-Nov-2025 2,990.00 3,010.00 2,980.00 3,000.00 389,100 0
21-Nov-2025 3,030.00 3,030.00 2,980.00 2,990.00 971,200 0
20-Nov-2025 3,080.00 3,080.00 3,030.00 3,030.00 473,100 0
19-Nov-2025 3,040.00 3,080.00 3,020.00 3,080.00 803,200 0
18-Nov-2025 3,100.00 3,130.00 3,040.00 3,040.00 1,563,400 0
17-Nov-2025 3,080.00 3,140.00 3,070.00 3,100.00 1,421,100 0
14-Nov-2025 3,100.00 3,130.00 3,070.00 3,070.00 1,048,400 0
13-Nov-2025 3,140.00 3,170.00 3,080.00 3,090.00 2,283,400 0
12-Nov-2025 3,020.00 3,130.00 3,010.00 3,120.00 3,231,500 0
11-Nov-2025 3,010.00 3,050.00 3,000.00 3,010.00 1,392,100 0
10-Nov-2025 3,000.00 3,020.00 2,980.00 3,000.00 999,300 0
07-Nov-2025 3,010.00 3,010.00 2,990.00 2,990.00 902,900 0
06-Nov-2025 3,000.00 3,040.00 2,990.00 2,990.00 1,027,200 0
05-Nov-2025 2,980.00 3,020.00 2,960.00 3,000.00 1,501,900 0
04-Nov-2025 3,000.00 3,020.00 2,970.00 2,980.00 1,614,900 0
03-Nov-2025 2,980.00 3,020.00 2,970.00 3,000.00 1,717,900 0
31-Oct-2025 3,000.00 3,010.00 2,960.00 2,960.00 2,140,200 0
30-Oct-2025 3,010.00 3,030.00 2,980.00 3,000.00 2,272,800 0
29-Oct-2025 2,900.00 3,020.00 2,860.00 3,010.00 3,803,500 0
28-Oct-2025 2,820.00 2,890.00 2,800.00 2,880.00 1,755,600 0
27-Oct-2025 2,840.00 2,850.00 2,800.00 2,820.00 941,000 0
24-Oct-2025 2,830.00 2,870.00 2,830.00 2,840.00 752,000 0
23-Oct-2025 2,850.00 2,870.00 2,810.00 2,830.00 1,198,200 0
22-Oct-2025 2,840.00 2,930.00 2,830.00 2,830.00 3,127,800 0
21-Oct-2025 2,700.00 2,890.00 2,700.00 2,830.00 3,792,200 0
20-Oct-2025 2,580.00 2,720.00 2,580.00 2,690.00 1,006,900 0
17-Oct-2025 2,600.00 2,620.00 2,550.00 2,570.00 1,887,400 0
16-Oct-2025 2,630.00 2,630.00 2,570.00 2,600.00 2,741,100 0
15-Oct-2025 2,760.00 2,770.00 2,570.00 2,570.00 13,306,700 0
14-Oct-2025 2,760.00 2,780.00 2,740.00 2,750.00 1,162,300 0
13-Oct-2025 2,780.00 2,780.00 2,750.00 2,760.00 602,400 0
10-Oct-2025 2,820.00 2,840.00 2,760.00 2,780.00 868,000 0
09-Oct-2025 2,740.00 2,830.00 2,740.00 2,800.00 1,465,700 0
08-Oct-2025 2,770.00 2,780.00 2,740.00 2,750.00 1,086,100 0
07-Oct-2025 2,810.00 2,820.00 2,770.00 2,770.00 2,056,800 0