Price History - ABMM

Kembali ke Company
Ticker: ABMM
Company: ABM Investama Tbk
Date Open High Low Close Volume Value
06-Jun-2023 2,900.00 2,950.00 2,870.00 2,910.00 1,938,200 0
05-Jun-2023 2,800.00 2,900.00 2,800.00 2,860.00 3,462,500 0
31-May-2023 2,830.00 2,830.00 2,710.00 2,780.00 2,385,900 0
30-May-2023 2,710.00 2,840.00 2,710.00 2,830.00 2,012,800 0
29-May-2023 2,830.00 2,860.00 2,700.00 2,740.00 5,164,700 0
26-May-2023 2,950.00 2,950.00 2,800.00 2,830.00 4,794,000 0
25-May-2023 3,050.00 3,050.00 2,920.00 2,950.00 5,200,500 0
24-May-2023 3,070.00 3,110.00 3,030.00 3,050.00 4,873,400 0
23-May-2023 2,920.00 3,130.00 2,920.00 3,090.00 9,522,200 0
22-May-2023 3,130.00 3,130.00 3,130.00 3,130.00 723,900 0
19-May-2023 3,310.00 3,380.00 3,200.00 3,360.00 17,946,400 0
17-May-2023 3,440.00 3,480.00 3,270.00 3,340.00 9,206,600 0
16-May-2023 3,540.00 3,560.00 3,440.00 3,440.00 4,011,700 0
15-May-2023 3,590.00 3,600.00 3,460.00 3,540.00 4,184,500 0
12-May-2023 3,560.00 3,610.00 3,500.00 3,530.00 2,324,000 0
11-May-2023 3,500.00 3,610.00 3,440.00 3,580.00 6,056,600 0
10-May-2023 3,570.00 3,850.00 3,330.00 3,500.00 17,065,300 0
09-May-2023 3,640.00 3,740.00 3,550.00 3,560.00 4,951,100 0
08-May-2023 3,560.00 3,660.00 3,540.00 3,640.00 2,660,600 0
05-May-2023 3,690.00 3,690.00 3,490.00 3,510.00 4,403,400 0
04-May-2023 3,400.00 3,700.00 3,310.00 3,660.00 8,520,800 0
03-May-2023 3,380.00 3,600.00 3,380.00 3,400.00 6,929,000 0
02-May-2023 3,300.00 3,340.00 3,110.00 3,200.00 3,620,600 0
28-Apr-2023 3,400.00 3,400.00 3,300.00 3,340.00 2,050,900 0
27-Apr-2023 3,390.00 3,400.00 3,360.00 3,390.00 1,373,200 0
26-Apr-2023 3,310.00 3,440.00 3,300.00 3,390.00 3,351,800 0
18-Apr-2023 3,200.00 3,310.00 3,160.00 3,290.00 1,850,800 0
17-Apr-2023 3,220.00 3,270.00 3,100.00 3,210.00 1,746,800 0
14-Apr-2023 3,180.00 3,250.00 3,170.00 3,220.00 650,800 0
13-Apr-2023 3,170.00 3,250.00 3,130.00 3,180.00 685,600 0
12-Apr-2023 3,260.00 3,260.00 3,110.00 3,170.00 1,645,500 0
11-Apr-2023 3,290.00 3,310.00 3,220.00 3,250.00 753,100 0
10-Apr-2023 3,290.00 3,320.00 3,210.00 3,250.00 1,317,400 0
06-Apr-2023 3,290.00 3,340.00 3,280.00 3,290.00 2,185,700 0
05-Apr-2023 3,320.00 3,320.00 3,260.00 3,290.00 1,103,300 0
04-Apr-2023 3,280.00 3,340.00 3,190.00 3,300.00 3,949,300 0
03-Apr-2023 3,220.00 3,350.00 3,170.00 3,200.00 2,907,500 0
31-Mar-2023 3,070.00 3,230.00 3,030.00 3,170.00 2,388,000 0
30-Mar-2023 3,090.00 3,130.00 3,030.00 3,070.00 1,259,700 0
29-Mar-2023 2,960.00 3,100.00 2,960.00 3,090.00 2,921,200 0
28-Mar-2023 2,760.00 2,950.00 2,760.00 2,950.00 2,163,100 0
27-Mar-2023 2,650.00 2,820.00 2,650.00 2,760.00 1,157,900 0
24-Mar-2023 2,670.00 2,700.00 2,650.00 2,650.00 594,600 0
21-Mar-2023 2,670.00 2,720.00 2,670.00 2,680.00 369,600 0
20-Mar-2023 2,720.00 2,730.00 2,650.00 2,690.00 613,400 0
17-Mar-2023 2,650.00 2,740.00 2,650.00 2,700.00 777,400 0
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