Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,861.25 +1,505.99 (+2.63%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
PT ABM Investama Tbk (ABMM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,880.0000 | 3,890.0000 | 3,730.0000 | 3,800.0000 | 3,800.0000 | 4,889,300 |
| 30 Apr 2024 | 3,860.0000 | 3,910.0000 | 3,810.0000 | 3,880.0000 | 3,880.0000 | 3,604,500 |
| 29 Apr 2024 | 3,780.0000 | 3,860.0000 | 3,760.0000 | 3,840.0000 | 3,840.0000 | 2,118,900 |
| 26 Apr 2024 | 3,850.0000 | 3,920.0000 | 3,780.0000 | 3,780.0000 | 3,780.0000 | 2,990,500 |
| 25 Apr 2024 | 3,940.0000 | 3,950.0000 | 3,850.0000 | 3,850.0000 | 3,850.0000 | 2,705,200 |
| 24 Apr 2024 | 3,900.0000 | 3,980.0000 | 3,880.0000 | 3,930.0000 | 3,930.0000 | 1,804,200 |
| 23 Apr 2024 | 3,930.0000 | 3,990.0000 | 3,850.0000 | 3,900.0000 | 3,900.0000 | 2,974,000 |
| 22 Apr 2024 | 4,000.0000 | 4,040.0000 | 3,920.0000 | 3,930.0000 | 3,930.0000 | 2,636,200 |
| 19 Apr 2024 | 4,040.0000 | 4,050.0000 | 3,940.0000 | 4,000.0000 | 4,000.0000 | 3,383,800 |
| 18 Apr 2024 | 4,030.0000 | 4,090.0000 | 4,020.0000 | 4,040.0000 | 4,040.0000 | 2,433,900 |
| 17 Apr 2024 | 4,060.0000 | 4,140.0000 | 4,030.0000 | 4,060.0000 | 4,060.0000 | 4,101,700 |
| 16 Apr 2024 | 4,050.0000 | 4,140.0000 | 4,000.0000 | 4,060.0000 | 4,060.0000 | 5,063,100 |
| 05 Apr 2024 | 3,950.0000 | 4,090.0000 | 3,940.0000 | 4,040.0000 | 4,040.0000 | 6,196,400 |
| 04 Apr 2024 | 4,000.0000 | 4,060.0000 | 3,900.0000 | 3,950.0000 | 3,950.0000 | 6,585,600 |
| 03 Apr 2024 | 4,040.0000 | 4,100.0000 | 3,950.0000 | 4,000.0000 | 4,000.0000 | 7,441,400 |
| 02 Apr 2024 | 3,900.0000 | 4,070.0000 | 3,900.0000 | 4,040.0000 | 4,040.0000 | 5,787,900 |
| 01 Apr 2024 | 4,150.0000 | 4,150.0000 | 3,830.0000 | 3,900.0000 | 3,900.0000 | 3,413,400 |
| 28 Mar 2024 | 3,850.0000 | 3,900.0000 | 3,800.0000 | 3,810.0000 | 3,810.0000 | 2,253,500 |
| 27 Mar 2024 | 3,890.0000 | 3,950.0000 | 3,840.0000 | 3,860.0000 | 3,860.0000 | 3,755,000 |
| 26 Mar 2024 | 3,920.0000 | 3,920.0000 | 3,770.0000 | 3,880.0000 | 3,880.0000 | 4,905,700 |
| 25 Mar 2024 | 3,780.0000 | 3,780.0000 | 3,740.0000 | 3,770.0000 | 3,770.0000 | 710,800 |
| 22 Mar 2024 | 3,760.0000 | 3,800.0000 | 3,730.0000 | 3,740.0000 | 3,740.0000 | 1,099,300 |
| 21 Mar 2024 | 3,670.0000 | 3,760.0000 | 3,660.0000 | 3,760.0000 | 3,760.0000 | 1,298,700 |
| 20 Mar 2024 | 3,660.0000 | 3,700.0000 | 3,650.0000 | 3,660.0000 | 3,660.0000 | 677,900 |
| 19 Mar 2024 | 3,630.0000 | 3,690.0000 | 3,630.0000 | 3,680.0000 | 3,680.0000 | 443,400 |
| 18 Mar 2024 | 3,640.0000 | 3,700.0000 | 3,640.0000 | 3,640.0000 | 3,640.0000 | 682,000 |
| 15 Mar 2024 | 3,670.0000 | 3,730.0000 | 3,620.0000 | 3,640.0000 | 3,640.0000 | 836,200 |
| 14 Mar 2024 | 3,630.0000 | 3,680.0000 | 3,570.0000 | 3,670.0000 | 3,670.0000 | 848,400 |
| 13 Mar 2024 | 3,720.0000 | 3,730.0000 | 3,630.0000 | 3,630.0000 | 3,630.0000 | 1,312,800 |
| 08 Mar 2024 | 3,710.0000 | 3,730.0000 | 3,680.0000 | 3,710.0000 | 3,710.0000 | 683,400 |
| 07 Mar 2024 | 3,650.0000 | 3,770.0000 | 3,620.0000 | 3,700.0000 | 3,700.0000 | 1,668,800 |
| 06 Mar 2024 | 3,660.0000 | 3,660.0000 | 3,620.0000 | 3,650.0000 | 3,650.0000 | 680,200 |
| 05 Mar 2024 | 3,620.0000 | 3,670.0000 | 3,620.0000 | 3,650.0000 | 3,650.0000 | 1,576,600 |
| 04 Mar 2024 | 3,620.0000 | 3,650.0000 | 3,580.0000 | 3,620.0000 | 3,620.0000 | 1,478,700 |
| 01 Mar 2024 | 3,550.0000 | 3,610.0000 | 3,550.0000 | 3,590.0000 | 3,590.0000 | 1,118,400 |
| 29 Feb 2024 | 3,550.0000 | 3,630.0000 | 3,530.0000 | 3,550.0000 | 3,550.0000 | 1,959,600 |
| 28 Feb 2024 | 3,480.0000 | 3,610.0000 | 3,470.0000 | 3,530.0000 | 3,530.0000 | 2,088,900 |
| 27 Feb 2024 | 3,480.0000 | 3,500.0000 | 3,460.0000 | 3,470.0000 | 3,470.0000 | 579,400 |
| 26 Feb 2024 | 3,530.0000 | 3,540.0000 | 3,470.0000 | 3,480.0000 | 3,480.0000 | 967,100 |
| 23 Feb 2024 | 3,530.0000 | 3,540.0000 | 3,510.0000 | 3,520.0000 | 3,520.0000 | 786,600 |
| 22 Feb 2024 | 3,500.0000 | 3,550.0000 | 3,460.0000 | 3,530.0000 | 3,530.0000 | 1,914,300 |
| 21 Feb 2024 | 3,510.0000 | 3,520.0000 | 3,470.0000 | 3,500.0000 | 3,500.0000 | 1,144,100 |
| 20 Feb 2024 | 3,530.0000 | 3,550.0000 | 3,510.0000 | 3,510.0000 | 3,510.0000 | 1,023,800 |
| 19 Feb 2024 | 3,510.0000 | 3,580.0000 | 3,510.0000 | 3,530.0000 | 3,530.0000 | 1,234,400 |
| 16 Feb 2024 | 3,450.0000 | 3,500.0000 | 3,430.0000 | 3,500.0000 | 3,500.0000 | 578,600 |
| 15 Feb 2024 | 3,490.0000 | 3,500.0000 | 3,450.0000 | 3,450.0000 | 3,450.0000 | 1,119,400 |
| 13 Feb 2024 | 3,440.0000 | 3,510.0000 | 3,430.0000 | 3,470.0000 | 3,470.0000 | 1,161,300 |
| 12 Feb 2024 | 3,400.0000 | 3,460.0000 | 3,400.0000 | 3,430.0000 | 3,430.0000 | 707,400 |
| 07 Feb 2024 | 3,380.0000 | 3,410.0000 | 3,380.0000 | 3,400.0000 | 3,400.0000 | 927,200 |
| 06 Feb 2024 | 3,390.0000 | 3,410.0000 | 3,370.0000 | 3,380.0000 | 3,380.0000 | 925,900 |
| 05 Feb 2024 | 3,400.0000 | 3,420.0000 | 3,370.0000 | 3,370.0000 | 3,370.0000 | 1,235,400 |
| 02 Feb 2024 | 3,400.0000 | 3,410.0000 | 3,360.0000 | 3,390.0000 | 3,390.0000 | 581,400 |
| 01 Feb 2024 | 3,420.0000 | 3,430.0000 | 3,380.0000 | 3,400.0000 | 3,400.0000 | 804,900 |
| 31 Jan 2024 | 3,420.0000 | 3,440.0000 | 3,390.0000 | 3,410.0000 | 3,410.0000 | 497,700 |
| 30 Jan 2024 | 3,360.0000 | 3,400.0000 | 3,360.0000 | 3,390.0000 | 3,390.0000 | 408,900 |
| 29 Jan 2024 | 3,410.0000 | 3,430.0000 | 3,370.0000 | 3,380.0000 | 3,380.0000 | 715,300 |
| 26 Jan 2024 | 3,430.0000 | 3,470.0000 | 3,390.0000 | 3,410.0000 | 3,410.0000 | 488,000 |
| 25 Jan 2024 | 3,400.0000 | 3,470.0000 | 3,390.0000 | 3,430.0000 | 3,430.0000 | 544,300 |
| 24 Jan 2024 | 3,400.0000 | 3,440.0000 | 3,350.0000 | 3,390.0000 | 3,390.0000 | 720,500 |
| 23 Jan 2024 | 3,500.0000 | 3,500.0000 | 3,400.0000 | 3,400.0000 | 3,400.0000 | 1,411,600 |
| 22 Jan 2024 | 3,600.0000 | 3,610.0000 | 3,490.0000 | 3,490.0000 | 3,490.0000 | 1,695,600 |
| 19 Jan 2024 | 3,620.0000 | 3,640.0000 | 3,590.0000 | 3,600.0000 | 3,600.0000 | 788,300 |
| 18 Jan 2024 | 3,600.0000 | 3,620.0000 | 3,580.0000 | 3,610.0000 | 3,610.0000 | 581,900 |
| 17 Jan 2024 | 3,680.0000 | 3,690.0000 | 3,600.0000 | 3,610.0000 | 3,610.0000 | 1,652,900 |
| 16 Jan 2024 | 3,570.0000 | 3,690.0000 | 3,570.0000 | 3,680.0000 | 3,680.0000 | 1,936,200 |
| 15 Jan 2024 | 3,530.0000 | 3,570.0000 | 3,530.0000 | 3,570.0000 | 3,570.0000 | 1,164,500 |
| 12 Jan 2024 | 3,550.0000 | 3,550.0000 | 3,500.0000 | 3,530.0000 | 3,530.0000 | 507,900 |
| 11 Jan 2024 | 3,530.0000 | 3,580.0000 | 3,530.0000 | 3,550.0000 | 3,550.0000 | 602,300 |
| 10 Jan 2024 | 3,490.0000 | 3,570.0000 | 3,490.0000 | 3,550.0000 | 3,550.0000 | 815,700 |
| 09 Jan 2024 | 3,540.0000 | 3,540.0000 | 3,470.0000 | 3,490.0000 | 3,490.0000 | 1,010,300 |
| 08 Jan 2024 | 3,540.0000 | 3,590.0000 | 3,500.0000 | 3,540.0000 | 3,540.0000 | 1,152,500 |
| 05 Jan 2024 | 3,470.0000 | 3,580.0000 | 3,460.0000 | 3,540.0000 | 3,540.0000 | 2,461,100 |
| 04 Jan 2024 | 3,410.0000 | 3,480.0000 | 3,410.0000 | 3,460.0000 | 3,460.0000 | 1,462,500 |
| 03 Jan 2024 | 3,470.0000 | 3,480.0000 | 3,380.0000 | 3,410.0000 | 3,410.0000 | 2,212,800 |
| 02 Jan 2024 | 3,400.0000 | 3,510.0000 | 3,370.0000 | 3,480.0000 | 3,480.0000 | 1,131,200 |
| 29 Dec 2023 | 3,400.0000 | 3,410.0000 | 3,350.0000 | 3,400.0000 | 3,400.0000 | 783,500 |
| 28 Dec 2023 | 3,360.0000 | 3,420.0000 | 3,360.0000 | 3,400.0000 | 3,400.0000 | 1,106,300 |
| 27 Dec 2023 | 3,320.0000 | 3,380.0000 | 3,310.0000 | 3,360.0000 | 3,360.0000 | 582,200 |
| 22 Dec 2023 | 3,300.0000 | 3,330.0000 | 3,290.0000 | 3,320.0000 | 3,320.0000 | 356,300 |
| 21 Dec 2023 | 3,330.0000 | 3,340.0000 | 3,280.0000 | 3,310.0000 | 3,310.0000 | 523,300 |
| 20 Dec 2023 | 3,310.0000 | 3,370.0000 | 3,300.0000 | 3,330.0000 | 3,330.0000 | 1,175,500 |
| 19 Dec 2023 | 3,300.0000 | 3,310.0000 | 3,270.0000 | 3,300.0000 | 3,300.0000 | 641,900 |
| 18 Dec 2023 | 3,280.0000 | 3,310.0000 | 3,250.0000 | 3,300.0000 | 3,300.0000 | 595,300 |
| 15 Dec 2023 | 3,270.0000 | 3,330.0000 | 3,270.0000 | 3,300.0000 | 3,300.0000 | 725,900 |
| 14 Dec 2023 | 3,210.0000 | 3,300.0000 | 3,210.0000 | 3,270.0000 | 3,270.0000 | 431,000 |
| 13 Dec 2023 | 3,310.0000 | 3,310.0000 | 3,220.0000 | 3,220.0000 | 3,220.0000 | 1,218,200 |
| 12 Dec 2023 | 3,260.0000 | 3,330.0000 | 3,240.0000 | 3,310.0000 | 3,310.0000 | 607,600 |
| 11 Dec 2023 | 3,340.0000 | 3,360.0000 | 3,240.0000 | 3,250.0000 | 3,250.0000 | 1,786,300 |
| 08 Dec 2023 | 3,280.0000 | 3,340.0000 | 3,260.0000 | 3,290.0000 | 3,290.0000 | 627,800 |
| 07 Dec 2023 | 3,340.0000 | 3,350.0000 | 3,240.0000 | 3,260.0000 | 3,260.0000 | 1,598,800 |
| 06 Dec 2023 | 3,310.0000 | 3,340.0000 | 3,300.0000 | 3,320.0000 | 3,320.0000 | 706,800 |
| 05 Dec 2023 | 3,390.0000 | 3,410.0000 | 3,310.0000 | 3,310.0000 | 3,310.0000 | 2,284,400 |
| 04 Dec 2023 | 3,390.0000 | 3,430.0000 | 3,370.0000 | 3,390.0000 | 3,390.0000 | 1,510,600 |
| 01 Dec 2023 | 3,390.0000 | 3,410.0000 | 3,380.0000 | 3,390.0000 | 3,390.0000 | 1,039,500 |
| 30 Nov 2023 | 3,430.0000 | 3,450.0000 | 3,370.0000 | 3,380.0000 | 3,380.0000 | 1,877,600 |
| 29 Nov 2023 | 3,420.0000 | 3,480.0000 | 3,400.0000 | 3,420.0000 | 3,420.0000 | 895,000 |
| 28 Nov 2023 | 3,370.0000 | 3,420.0000 | 3,370.0000 | 3,420.0000 | 3,420.0000 | 627,200 |
| 27 Nov 2023 | 3,370.0000 | 3,410.0000 | 3,360.0000 | 3,370.0000 | 3,370.0000 | 1,612,400 |
| 24 Nov 2023 | 3,390.0000 | 3,400.0000 | 3,360.0000 | 3,390.0000 | 3,390.0000 | 892,300 |
| 23 Nov 2023 | 3,380.0000 | 3,400.0000 | 3,370.0000 | 3,390.0000 | 3,390.0000 | 615,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.