Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
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
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