IDX · ABMM · stock

PT ABM Investama Tbk (ABMM) stock price history

Every IDX trading session of PT ABM Investama Tbk from Dec 6, 2011 to Sep 28, 2026: 3,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ABMM data, free keyYear by year table

ABMM adjusted close, 2011 to 2026

ABMMPT ABM Investama Tbk
IDR 2,560-8.0% over one year
201520202025
IDR 4,416
All time high, 2024
IDR 3,084
52 week high, IDR 2,120 low
3,641
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

ABMM key facts

  • PT ABM Investama Tbk (ABMM) closed at IDR 2,560 on Sep 28, 2026 on IDX.
  • ABMM's all time high close is IDR 4,416, set on Sep 2, 2024; its all time low close is IDR 481.55 on Nov 25, 2020.
  • ABMM's 52 week range is IDR 2,120 to IDR 3,084.
  • ABMM returned -8.0% over the year to Sep 28, 2026 and +210.1% over five years.
  • Over ten years ABMM returned +58%, +4.6% a year compounded.
  • ABMM's deepest drawdown was -81.8% from Apr 3, 2012 to Nov 25, 2020.
  • DataCedar holds 3,641 daily sessions of ABMM history from Dec 6, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ABMM price chart, 2011 to 2026

ABMM adjusted close, Dec 6, 2011 to Sep 28, 2026IDR 481.55IDR 1,704IDR 2,926IDR 4,14820122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ABMM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.2%
3 months+10.3%
6 months-12.6%
Year to date-4.7%
1 year-8.0%
3 years-23.8%
5 years+210.1%
10 years+57.5%
Since Dec 6, 2011+0.7%
Compound annual growth, 14.8 years+0.0%

ABMM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 4,416 on Sep 2, 2024
All time low close
IDR 481.55 on Nov 25, 2020
52 week high
IDR 3,084 on Apr 7, 2026
52 week low
IDR 2,120 on Jun 9, 2026
Deepest drawdown
-81.8% from Apr 3, 2012 to Nov 25, 2020, recovered Sep 6, 2022
Best single session
+24.9% on Jul 15, 2021
Worst single session
-24.6% on Oct 3, 2018
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
39%
Best calendar year
2022, +151%
Worst calendar year
2020, -50%

ABMM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 6, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,697IDR 3,084IDR 2,120IDR 2,560-4.7%193.3M178
2025IDR 3,263IDR 3,337IDR 2,465IDR 2,687-17.7%279.8M236
2024IDR 2,890IDR 5,301IDR 2,848IDR 3,263+12.9%819.8M237
2023IDR 2,471IDR 3,689IDR 1,880IDR 2,890+17.7%568.8M239
2022IDR 949.35IDR 3,670IDR 911.51IDR 2,456+151.5%1.1B246
2021IDR 529.71IDR 1,176IDR 478.11IDR 976.86+86.8%870.7M247
2020IDR 1,043IDR 1,049IDR 478.11IDR 522.83-49.9%14.3M242
2019IDR 1,518IDR 1,561IDR 879.08IDR 1,043-31.3%817.8K258
2018IDR 1,538IDR 1,572IDR 1,087IDR 1,518-1.3%3.7M261
2017IDR 1,358IDR 1,639IDR 1,157IDR 1,538+13.3%7.5M254
2016IDR 1,806IDR 1,906IDR 1,324IDR 1,358-30.0%7.3M246
2015IDR 2,040IDR 2,040IDR 1,411IDR 1,940-4.9%12.6M245
2014IDR 2,020IDR 2,237IDR 1,458IDR 2,040+1.8%28.2M244
2013IDR 1,978IDR 2,510IDR 1,703IDR 2,003+0.4%63.2M244
2012IDR 2,526IDR 2,643IDR 1,795IDR 1,995-21.6%158.5M246
2011IDR 2,543IDR 2,726IDR 2,427IDR 2,543n/a135.3M18

ABMM monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,560-5.9%
August 2026IDR 2,720+8.4%
July 2026IDR 2,510+9.1%
June 2026IDR 2,300-4.2%
May 2026IDR 2,400-15.8%
April 2026IDR 2,852-5.1%
March 2026IDR 3,006+8.0%
February 2026IDR 2,7840.0%
January 2026IDR 2,784+3.6%
December 2025IDR 2,687-4.8%
November 2025IDR 2,823-1.4%
October 2025IDR 2,861+2.1%

About the ABMM data

Daily bars. 3,641 sessions from Dec 6, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ABMM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • AADI PT Adaro Andalan Indonesia Tbk
  • AALI PT Astra Agro Lestari Tbk
  • ABDA PT Asuransi Bina Dana Arta Tbk
  • ACES PT Aspirasi Hidup Indonesia Tbk
  • ACRO PT Samcro Hyosung Adilestari Tbk
  • ACST PT Acset Indonusa Tbk
  • ADES PT Akasha Wira International Tbk
  • ADMF PT Adira Dinamika Multi Finance Tbk

Common questions

ABMM share price history

Start with any symbol.

Start free