Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
16-Mar-2023 2,700.00 2,720.00 2,630.00 2,640.00 1,518,800 0
15-Mar-2023 2,810.00 2,820.00 2,720.00 2,720.00 1,103,200 0
14-Mar-2023 2,900.00 2,900.00 2,770.00 2,780.00 1,552,200 0
13-Mar-2023 2,840.00 2,950.00 2,830.00 2,900.00 2,444,000 0
10-Mar-2023 2,790.00 2,850.00 2,770.00 2,840.00 1,050,800 0
09-Mar-2023 2,710.00 2,820.00 2,700.00 2,790.00 1,575,200 0
08-Mar-2023 2,720.00 2,750.00 2,670.00 2,700.00 858,800 0
07-Mar-2023 2,800.00 2,810.00 2,710.00 2,720.00 1,459,600 0
06-Mar-2023 2,870.00 2,870.00 2,770.00 2,810.00 775,600 0
03-Mar-2023 2,900.00 2,940.00 2,830.00 2,870.00 1,763,500 0
02-Mar-2023 2,790.00 2,930.00 2,790.00 2,900.00 1,529,700 0
01-Mar-2023 2,820.00 2,840.00 2,750.00 2,790.00 951,900 0
28-Feb-2023 2,710.00 2,840.00 2,700.00 2,820.00 1,598,000 0
27-Feb-2023 2,700.00 2,750.00 2,700.00 2,710.00 556,300 0
24-Feb-2023 2,680.00 2,720.00 2,680.00 2,700.00 792,400 0
23-Feb-2023 2,680.00 2,720.00 2,670.00 2,680.00 1,013,700 0
22-Feb-2023 2,690.00 2,730.00 2,660.00 2,670.00 1,016,300 0
21-Feb-2023 2,680.00 2,690.00 2,640.00 2,690.00 1,029,200 0
20-Feb-2023 2,660.00 2,710.00 2,600.00 2,680.00 646,000 0
17-Feb-2023 2,670.00 2,710.00 2,580.00 2,660.00 1,292,300 0
16-Feb-2023 2,750.00 2,760.00 2,660.00 2,670.00 1,176,600 0
15-Feb-2023 2,670.00 2,750.00 2,670.00 2,730.00 2,333,500 0
14-Feb-2023 2,700.00 2,700.00 2,600.00 2,660.00 1,440,500 0
13-Feb-2023 2,650.00 2,720.00 2,610.00 2,660.00 1,328,300 0
10-Feb-2023 2,660.00 2,660.00 2,510.00 2,600.00 3,614,700 0
09-Feb-2023 2,770.00 2,770.00 2,650.00 2,680.00 2,066,200 0
08-Feb-2023 2,800.00 2,840.00 2,750.00 2,770.00 1,071,200 0
07-Feb-2023 2,750.00 2,850.00 2,720.00 2,770.00 2,700,600 0
06-Feb-2023 2,780.00 2,780.00 2,640.00 2,660.00 3,854,200 0
03-Feb-2023 3,000.00 3,000.00 2,780.00 2,790.00 6,018,400 0
02-Feb-2023 3,110.00 3,110.00 2,940.00 2,970.00 3,566,900 0
01-Feb-2023 3,150.00 3,160.00 2,930.00 3,110.00 9,836,000 0
31-Jan-2023 3,160.00 3,170.00 3,000.00 3,150.00 1,219,500 0
30-Jan-2023 3,210.00 3,250.00 3,150.00 3,170.00 553,100 0
27-Jan-2023 3,080.00 3,230.00 3,070.00 3,210.00 1,266,800 0
26-Jan-2023 3,190.00 3,190.00 3,030.00 3,080.00 3,119,900 0
25-Jan-2023 3,230.00 3,240.00 3,150.00 3,190.00 484,600 0
24-Jan-2023 3,260.00 3,260.00 3,180.00 3,240.00 1,100,600 0
20-Jan-2023 3,200.00 3,270.00 3,190.00 3,260.00 929,000 0
19-Jan-2023 3,160.00 3,220.00 3,120.00 3,200.00 917,600 0
18-Jan-2023 3,200.00 3,240.00 3,120.00 3,160.00 1,043,500 0
17-Jan-2023 3,100.00 3,200.00 3,080.00 3,160.00 491,300 0
16-Jan-2023 3,130.00 3,130.00 3,070.00 3,100.00 967,600 0
13-Jan-2023 3,100.00 3,160.00 3,080.00 3,120.00 887,600 0
12-Jan-2023 3,130.00 3,160.00 3,040.00 3,080.00 992,400 0
11-Jan-2023 3,080.00 3,170.00 3,040.00 3,140.00 1,042,600 0
10-Jan-2023 3,020.00 3,100.00 2,980.00 3,080.00 1,282,800 0
09-Jan-2023 3,050.00 3,170.00 3,000.00 3,020.00 1,679,600 0
06-Jan-2023 2,990.00 3,160.00 2,940.00 3,050.00 2,455,200 0
05-Jan-2023 3,210.00 3,210.00 2,990.00 3,000.00 4,999,800 0
04-Jan-2023 3,360.00 3,360.00 3,200.00 3,210.00 2,169,700 0
03-Jan-2023 3,260.00 3,370.00 3,260.00 3,360.00 624,200 0
02-Jan-2023 3,300.00 3,300.00 3,180.00 3,260.00 517,800 0
30-Dec-2022 3,250.00 3,330.00 3,250.00 3,280.00 1,019,600 0
29-Dec-2022 3,250.00 3,270.00 3,190.00 3,240.00 444,200 0
28-Dec-2022 3,410.00 3,410.00 3,240.00 3,250.00 2,367,400 0
27-Dec-2022 3,390.00 3,480.00 3,390.00 3,400.00 1,010,200 0
26-Dec-2022 3,390.00 3,440.00 3,380.00 3,390.00 1,215,900 0
23-Dec-2022 3,420.00 3,420.00 3,360.00 3,390.00 567,600 0
22-Dec-2022 3,450.00 3,480.00 3,380.00 3,420.00 783,900 0
21-Dec-2022 3,430.00 3,480.00 3,400.00 3,450.00 767,100 0
20-Dec-2022 3,540.00 3,580.00 3,420.00 3,430.00 1,453,000 0
19-Dec-2022 3,610.00 3,680.00 3,540.00 3,540.00 1,341,600 0
16-Dec-2022 3,560.00 3,610.00 3,500.00 3,610.00 1,059,900 0
15-Dec-2022 3,570.00 3,570.00 3,500.00 3,550.00 675,600 0
14-Dec-2022 3,530.00 3,630.00 3,500.00 3,530.00 1,909,600 0
13-Dec-2022 3,540.00 3,550.00 3,450.00 3,510.00 879,500 0
12-Dec-2022 3,380.00 3,600.00 3,330.00 3,540.00 1,511,800 0
09-Dec-2022 3,530.00 3,550.00 3,380.00 3,380.00 2,152,600 0
08-Dec-2022 3,590.00 3,630.00 3,460.00 3,530.00 2,237,100 0
07-Dec-2022 3,520.00 3,630.00 3,510.00 3,600.00 2,465,000 0
06-Dec-2022 3,580.00 3,650.00 3,440.00 3,520.00 2,159,000 0
05-Dec-2022 3,700.00 3,760.00 3,530.00 3,580.00 3,233,300 0
02-Dec-2022 3,800.00 3,810.00 3,660.00 3,690.00 3,655,600 0
01-Dec-2022 3,720.00 3,980.00 3,700.00 3,810.00 7,084,000 0
30-Nov-2022 3,680.00 3,730.00 3,630.00 3,670.00 1,825,800 0
29-Nov-2022 3,690.00 3,770.00 3,650.00 3,680.00 3,339,500 0
28-Nov-2022 3,470.00 3,690.00 3,420.00 3,680.00 3,988,600 0
25-Nov-2022 3,470.00 3,470.00 3,420.00 3,470.00 840,800 0
24-Nov-2022 3,420.00 3,530.00 3,420.00 3,470.00 1,762,900 0
23-Nov-2022 3,470.00 3,490.00 3,370.00 3,420.00 3,080,100 0
22-Nov-2022 3,360.00 3,500.00 3,350.00 3,460.00 4,376,100 0
21-Nov-2022 3,200.00 3,360.00 3,190.00 3,350.00 3,059,100 0
18-Nov-2022 3,190.00 3,250.00 3,180.00 3,180.00 1,934,000 0
17-Nov-2022 3,270.00 3,280.00 3,140.00 3,190.00 2,054,000 0
16-Nov-2022 3,250.00 3,340.00 3,250.00 3,260.00 4,591,700 0
15-Nov-2022 3,040.00 3,320.00 3,030.00 3,240.00 9,269,200 0
14-Nov-2022 3,000.00 3,140.00 3,000.00 3,030.00 4,831,700 0
11-Nov-2022 3,200.00 3,270.00 3,050.00 3,060.00 14,456,500 0
10-Nov-2022 3,500.00 3,500.00 3,270.00 3,270.00 8,884,200 0
09-Nov-2022 3,600.00 3,600.00 3,480.00 3,510.00 2,027,700 0
08-Nov-2022 3,730.00 3,730.00 3,600.00 3,610.00 2,276,400 0
07-Nov-2022 3,620.00 3,770.00 3,570.00 3,730.00 2,964,700 0
04-Nov-2022 3,780.00 3,780.00 3,570.00 3,620.00 7,183,600 0
03-Nov-2022 3,750.00 3,780.00 3,700.00 3,780.00 1,242,200 0
02-Nov-2022 3,780.00 3,830.00 3,750.00 3,760.00 2,992,000 0
01-Nov-2022 3,950.00 3,950.00 3,690.00 3,780.00 10,700,200 0
31-Oct-2022 4,240.00 4,300.00 3,950.00 3,950.00 9,275,800 0
28-Oct-2022 4,360.00 4,360.00 4,160.00 4,240.00 2,856,100 0
27-Oct-2022 4,230.00 4,440.00 4,230.00 4,350.00 4,794,200 0