Efek Terdaftar

ABM Investama Tbk, PT

Security name
ABM Investama Tbk
Issuer
ABM Investama Tbk, PT
ISIN Code
ID1000121502
Short Code
ABMM
Type
Saham Biasa
Listing Date
06 Desember 2011
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
2,753,165,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
2,753,165,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 2,753,165,000.000
Local Percentage
66.86%
Foreign Percentage
33.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 760 715 735 3,589 262,359,500 133
25 Jan 2021 0 785 720 740 4,849 356,200,500 136
26 Jan 2021 0 740 715 720 3,336 240,183,500 117
27 Jan 2021 0 770 700 720 4,384 310,997,000 113
28 Jan 2021 0 770 700 715 3,707 260,672,000 131
29 Jan 2021 0 715 695 715 984 68,826,000 54
01 Feb 2021 0 715 695 710 1,892 134,492,000 71
05 Feb 2021 0 775 715 740 9,905 719,362,000 65
08 Feb 2021 0 760 735 740 2,038 150,485,500 80
09 Feb 2021 0 765 735 740 2,303 170,507,500 52
10 Feb 2021 0 755 730 740 3,192 237,554,500 69
11 Feb 2021 0 790 740 745 1,718 129,239,500 97
15 Feb 2021 0 795 740 765 1,717 128,948,000 64
16 Feb 2021 0 815 750 765 1,356 104,131,500 60
18 Feb 2021 0 765 740 765 867 65,501,000 45
19 Feb 2021 0 765 750 760 528 39,672,000 35
22 Feb 2021 0 760 750 760 1,018 77,140,500 37
23 Feb 2021 0 765 750 760 998 75,532,500 36
25 Feb 2021 0 760 750 755 1,542 115,870,000 40
26 Feb 2021 0 755 740 750 629 47,140,500 28
01 Mar 2021 0 755 740 755 6,814 511,228,500 43
04 Mar 2021 0 755 745 755 75 5,608,000 11
05 Mar 2021 0 755 745 745 107 8,021,000 17
08 Mar 2021 0 755 745 750 1,539 115,825,000 24
09 Mar 2021 0 770 725 725 1,980 145,211,000 106
10 Mar 2021 0 780 725 755 1,770 134,678,500 65
15 Mar 2021 0 790 745 745 621 46,566,500 40
16 Mar 2021 0 790 740 760 458 34,391,500 33
17 Mar 2021 0 760 750 755 752 56,971,500 18
18 Mar 2021 0 770 750 760 383 28,946,000 39
22 Mar 2021 0 835 765 790 6,267 493,507,000 204
23 Mar 2021 0 840 795 815 3,035 245,632,000 178
24 Mar 2021 0 865 785 785 2,935 235,093,000 98
25 Mar 2021 0 835 785 810 5,665 453,744,000 69
26 Mar 2021 0 860 800 805 358 28,787,000 41
29 Mar 2021 0 855 790 795 668 52,955,500 59
05 Apr 2021 0 795 765 790 490 38,095,000 39
06 Apr 2021 0 790 780 780 33 2,595,000 15
07 Apr 2021 0 780 740 780 227 17,341,000 32
08 Apr 2021 0 805 770 790 664 52,396,500 62
15 Apr 2021 0 790 760 785 367 28,000,500 29
16 Apr 2021 0 785 780 780 316 24,649,000 21
19 Apr 2021 0 790 770 780 380 29,386,000 19
20 Apr 2021 0 785 760 785 405 31,057,500 27
21 Apr 2021 0 785 770 785 880 68,929,500 17
23 Apr 2021 0 785 760 770 633 48,386,500 34
27 Apr 2021 0 780 750 750 1,397 105,335,500 47
28 Apr 2021 0 780 750 750 296 22,233,000 33
30 Apr 2021 0 780 750 755 729 55,174,000 50
04 May 2021 0 770 750 770 390 29,382,000 34
07 May 2021 0 780 760 780 268 20,592,000 34
11 May 2021 0 795 780 795 1,597 125,048,000 53
17 May 2021 0 825 795 825 2,321 186,900,000 126
18 May 2021 0 950 830 850 9,284 808,519,000 736
19 May 2021 0 900 815 835 1,293 108,708,000 206
20 May 2021 0 885 800 815 1,029 83,582,000 164
21 May 2021 0 820 770 795 1,902 149,795,000 257
24 May 2021 0 830 775 830 1,167 94,266,000 107
25 May 2021 0 845 800 820 728 60,168,500 61
27 May 2021 0 825 780 785 1,752 141,013,500 99
28 May 2021 0 820 785 790 407 32,649,000 54
31 May 2021 0 840 795 825 639 52,038,500 44
02 Jun 2021 0 925 825 855 10,764 960,531,000 296
03 Jun 2021 0 855 825 835 1,191 99,035,000 76
04 Jun 2021 0 885 850 885 2,475 216,226,000 132
07 Jun 2021 0 920 830 840 3,674 321,091,500 174
08 Jun 2021 0 870 785 795 5,306 425,230,500 201
09 Jun 2021 0 855 790 810 2,002 163,439,000 96
10 Jun 2021 0 860 800 815 1,169 94,433,000 57
11 Jun 2021 0 860 815 845 1,557 131,885,500 76
14 Jun 2021 0 870 835 850 836 71,938,500 47
15 Jun 2021 0 865 840 840 2,876 245,126,000 131
16 Jun 2021 0 875 825 860 634 53,251,000 89
17 Jun 2021 0 865 800 860 3,517 287,125,000 130
18 Jun 2021 0 860 800 810 5,138 413,159,500 213
21 Jun 2021 0 835 785 810 1,611 131,307,500 188
22 Jun 2021 0 850 805 805 289 23,337,000 45
23 Jun 2021 0 815 800 815 536 43,376,000 49
28 Jun 2021 0 810 800 805 527 42,475,000 42
29 Jun 2021 0 805 800 800 883 70,681,500 31
30 Jun 2021 0 805 795 800 223 17,805,500 30
01 Jul 2021 0 805 785 785 1,267 100,335,000 85
02 Jul 2021 0 795 770 780 1,793 140,038,000 123
05 Jul 2021 0 785 775 775 3,412 266,152,000 86
06 Jul 2021 0 790 775 790 3,495 273,280,500 103
07 Jul 2021 0 820 780 790 2,201 175,134,500 63
08 Jul 2021 0 840 780 780 2,241 177,062,500 123
09 Jul 2021 0 790 775 775 607 47,297,000 44
12 Jul 2021 0 785 775 775 172 13,393,000 34
13 Jul 2021 0 810 775 805 860 67,932,500 59
14 Jul 2021 0 1,005 825 1,005 41,629 4,144,830,000 974
15 Jul 2021 0 1,255 1,070 1,255 41,244 4,778,896,000 1,603
16 Jul 2021 0 1,545 1,255 1,325 44,357 6,129,055,000 2,537
19 Jul 2021 0 1,350 1,235 1,265 8,471 1,070,325,000 648
21 Jul 2021 0 1,265 1,180 1,180 7,246 861,288,500 316
22 Jul 2021 0 1,295 1,110 1,250 10,092 1,203,923,000 461
23 Jul 2021 0 1,285 1,210 1,235 3,363 415,585,500 205
26 Jul 2021 0 1,340 1,235 1,310 4,985 649,697,000 424
27 Jul 2021 0 1,370 1,265 1,300 5,919 776,857,000 351
28 Jul 2021 0 1,305 1,265 1,290 2,530 327,842,000 104
29 Jul 2021 0 1,300 1,265 1,285 1,404 180,000,000 83
30 Jul 2021 0 1,295 1,220 1,240 2,302 289,877,000 142
02 Aug 2021 0 1,290 1,230 1,235 2,701 339,701,000 204
03 Aug 2021 0 1,240 1,200 1,200 1,503 183,804,500 104
04 Aug 2021 0 1,250 1,120 1,130 8,487 972,497,000 349
05 Aug 2021 0 1,185 1,135 1,135 1,354 156,841,500 96
06 Aug 2021 0 1,140 1,110 1,130 1,190 134,400,000 71
09 Aug 2021 0 1,320 1,120 1,240 6,935 851,170,000 419
10 Aug 2021 0 1,350 1,240 1,300 2,859 370,036,000 268
12 Aug 2021 0 1,485 1,300 1,460 7,978 1,154,311,000 599
13 Aug 2021 0 1,545 1,400 1,490 4,907 725,728,000 449
16 Aug 2021 0 1,515 1,390 1,390 3,056 440,736,500 223
18 Aug 2021 0 1,390 1,295 1,295 2,977 386,743,500 169
19 Aug 2021 0 1,400 1,250 1,305 3,239 419,212,000 205
20 Aug 2021 0 1,300 1,250 1,290 1,748 225,057,000 92
23 Aug 2021 0 1,350 1,290 1,300 888 115,696,000 69
24 Aug 2021 0 1,340 1,300 1,300 1,698 221,208,500 71
25 Aug 2021 0 1,370 1,300 1,310 2,443 323,185,500 108
26 Aug 2021 0 1,350 1,310 1,335 586 77,244,000 60
27 Aug 2021 0 1,340 1,300 1,325 1,249 164,708,000 76
30 Aug 2021 0 1,410 1,300 1,320 1,652 222,203,500 144
31 Aug 2021 0 1,385 1,320 1,355 1,463 200,770,500 114
02 Sep 2021 0 1,375 1,320 1,370 662 89,618,500 66
03 Sep 2021 0 1,380 1,330 1,330 947 128,936,000 65
06 Sep 2021 0 1,380 1,320 1,330 1,002 133,531,500 85
07 Sep 2021 0 1,335 1,300 1,335 748 98,465,000 65
08 Sep 2021 0 1,330 1,310 1,320 298 39,266,500 57
09 Sep 2021 0 1,320 1,285 1,310 982 127,722,000 72
13 Sep 2021 0 1,325 1,300 1,315 588 77,252,500 58
14 Sep 2021 0 1,375 1,310 1,370 1,030 137,201,000 94
15 Sep 2021 0 1,500 1,335 1,445 2,796 400,928,500 181
16 Sep 2021 0 1,500 1,445 1,485 1,530 227,015,500 135
17 Sep 2021 0 1,490 1,390 1,480 963 140,225,500 111
20 Sep 2021 0 1,505 1,380 1,380 2,282 324,381,000 169
21 Sep 2021 0 1,385 1,295 1,295 7,074 945,807,500 278
22 Sep 2021 0 1,350 1,205 1,250 30,992 3,823,251,500 1,172
23 Sep 2021 0 1,300 1,195 1,200 11,016 1,352,559,500 483
24 Sep 2021 0 1,250 1,175 1,200 15,861 1,913,456,500 448
27 Sep 2021 0 1,230 1,190 1,195 10,044 1,208,104,000 274
28 Sep 2021 0 1,250 1,195 1,200 60,421 7,259,881,000 809
29 Sep 2021 0 1,230 1,195 1,200 58,048 6,968,502,000 658
30 Sep 2021 0 1,305 1,185 1,200 350,427 42,434,660,000 2,509
01 Oct 2021 0 1,435 1,235 1,240 552,609 70,356,347,000 4,108
04 Oct 2021 0 1,290 1,240 1,250 516,069 64,374,700,000 2,469
05 Oct 2021 0 1,285 1,250 1,270 259,995 32,936,772,500 1,654
06 Oct 2021 0 1,585 1,270 1,505 650,398 95,643,318,000 4,872
07 Oct 2021 0 1,530 1,400 1,405 196,671 27,980,713,500 2,373
08 Oct 2021 0 1,490 1,390 1,465 152,207 22,134,446,000 1,203
11 Oct 2021 0 1,535 1,455 1,500 262,191 39,227,495,500 1,653
12 Oct 2021 0 1,550 1,490 1,500 297,447 44,692,160,000 1,419
13 Oct 2021 0 1,530 1,490 1,495 138,816 20,926,148,500 903
14 Oct 2021 0 1,500 1,455 1,485 101,356 15,063,692,000 740
15 Oct 2021 0 1,520 1,475 1,500 87,939 13,196,435,000 570
18 Oct 2021 0 1,630 1,470 1,585 290,032 44,601,962,500 2,276
19 Oct 2021 0 1,665 1,555 1,615 284,484 45,961,602,000 1,917
21 Oct 2021 0 1,620 1,505 1,565 295,341 45,892,126,000 2,051
22 Oct 2021 0 1,585 1,460 1,535 313,693 47,996,733,000 1,896
25 Oct 2021 0 1,610 1,505 1,535 144,598 22,655,910,000 1,465
26 Oct 2021 0 1,710 1,520 1,650 268,187 43,865,344,500 3,320
27 Oct 2021 0 1,700 1,555 1,555 206,335 33,812,801,000 3,081
28 Oct 2021 0 1,555 1,450 1,450 243,440 35,852,523,000 3,524
29 Oct 2021 0 1,490 1,400 1,440 81,046 11,736,144,500 1,618
01 Nov 2021 0 1,460 1,355 1,455 102,462 14,622,878,500 1,241
02 Nov 2021 0 1,460 1,390 1,390 67,271 9,564,687,500 981
03 Nov 2021 0 1,440 1,390 1,420 40,261 5,726,535,000 532
04 Nov 2021 0 1,475 1,420 1,420 35,973 5,188,483,000 794
05 Nov 2021 0 1,430 1,385 1,385 52,795 7,400,525,500 1,014
08 Nov 2021 0 1,480 1,395 1,465 66,965 9,711,730,000 1,172
09 Nov 2021 0 1,515 1,460 1,510 74,545 11,116,822,500 1,234
10 Nov 2021 0 1,520 1,460 1,470 67,862 10,054,427,000 972
11 Nov 2021 0 1,520 1,455 1,520 53,814 8,087,577,000 900
12 Nov 2021 0 1,555 1,500 1,520 47,405 7,201,256,000 812
15 Nov 2021 0 1,525 1,415 1,430 138,526 19,952,189,500 2,065
16 Nov 2021 0 1,455 1,390 1,400 49,123 7,005,739,000 997
17 Nov 2021 0 1,445 1,405 1,410 26,734 3,801,966,500 545
18 Nov 2021 0 1,450 1,390 1,410 44,812 6,368,904,500 750
19 Nov 2021 0 1,445 1,375 1,415 61,893 8,671,762,000 1,289
22 Nov 2021 0 1,430 1,390 1,415 37,282 5,246,551,500 851
23 Nov 2021 0 1,465 1,410 1,440 39,074 5,597,103,000 851
24 Nov 2021 0 1,475 1,425 1,450 43,134 6,241,908,000 1,036
25 Nov 2021 0 1,520 1,445 1,490 77,301 11,471,138,500 1,519
26 Nov 2021 0 1,490 1,415 1,430 59,753 8,572,627,500 1,285
29 Nov 2021 0 1,455 1,385 1,420 38,175 5,409,944,500 697
30 Nov 2021 0 1,465 1,390 1,450 51,565 7,420,094,500 648
01 Dec 2021 0 1,510 1,430 1,460 103,194 15,199,473,000 1,584
02 Dec 2021 0 1,480 1,435 1,445 37,305 5,435,486,500 731
03 Dec 2021 0 1,470 1,410 1,420 41,527 5,911,599,500 842
06 Dec 2021 0 1,460 1,420 1,445 66,520 9,523,670,500 764
07 Dec 2021 0 1,490 1,450 1,470 72,386 10,634,193,500 1,201
08 Dec 2021 0 1,615 1,470 1,555 143,282 22,221,247,000 2,395
09 Dec 2021 0 1,600 1,545 1,560 74,231 11,694,833,500 2,050
10 Dec 2021 0 1,590 1,525 1,535 41,303 6,365,626,000 1,165
13 Dec 2021 0 1,555 1,525 1,530 24,484 3,763,555,500 708
14 Dec 2021 0 1,545 1,450 1,490 47,442 7,056,180,000 1,538
15 Dec 2021 0 1,530 1,465 1,500 32,105 4,810,391,000 923
16 Dec 2021 0 1,520 1,435 1,480 49,842 7,331,728,000 1,008
17 Dec 2021 0 1,495 1,480 1,485 17,529 2,606,711,000 414
20 Dec 2021 0 1,495 1,445 1,455 31,627 4,606,051,500 664
21 Dec 2021 0 1,470 1,425 1,450 12,984 1,880,519,500 405
22 Dec 2021 0 1,465 1,415 1,425 36,264 5,200,350,000 640
23 Dec 2021 0 1,445 1,405 1,425 24,770 3,527,124,000 481
24 Dec 2021 0 1,435 1,405 1,420 48,617 6,908,176,000 614
27 Dec 2021 0 1,480 1,420 1,455 17,000 2,465,644,000 647
28 Dec 2021 0 1,490 1,445 1,480 43,480 6,396,571,000 759
29 Dec 2021 0 1,495 1,440 1,445 21,017 3,059,666,500 514
30 Dec 2021 0 1,455 1,415 1,420 48,521 6,955,556,500 777
03 Jan 2022 0 1,405 1,330 1,400 84,636 11,670,406,000 1,673
04 Jan 2022 0 1,420 1,380 1,405 25,924 3,638,692,000 551
05 Jan 2022 0 1,430 1,395 1,410 21,273 3,006,626,000 514
06 Jan 2022 0 1,420 1,390 1,400 15,317 2,144,864,500 410
07 Jan 2022 0 1,470 1,400 1,420 51,669 7,417,132,500 885
10 Jan 2022 0 1,425 1,370 1,385 55,706 7,709,064,500 1,232
11 Jan 2022 0 1,420 1,390 1,410 27,026 3,800,592,000 642
12 Jan 2022 0 1,425 1,395 1,395 16,382 2,294,654,000 405
13 Jan 2022 0 1,420 1,385 1,410 41,865 5,834,942,000 535
14 Jan 2022 0 1,420 1,390 1,395 14,471 2,028,079,500 325
17 Jan 2022 0 1,410 1,395 1,400 17,690 2,477,346,500 328

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Dec 2021 12 Jan 2022 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Cash Dividend (1 ABMM : 13.17 IDR) 26 Jun 2020 30 Jun 2020 22 Jul 2020 Active
Proxy Voting   - 26 May 2020 18 Jun 2020 Active
Cash Dividend (1000000 ABMM : 36321833 IDR) 14 May 2019 28 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Proxy Voting   - 13 Apr 2018 08 May 2018 Active
Proxy Voting   - 14 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 17 Apr 2017 10 May 2017 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Proxy Voting   - 23 Apr 2015 18 May 2015 Active
Cash Dividend (1 ABMM : 4.98 IDR) 12 Jun 2014 17 Jun 2014 01 Jul 2014 Active
Proxy Voting   - 30 Apr 2014 19 May 2014 Active
Cash Dividend (1 ABMM : 12.3 IDR) 26 Jun 2013 01 Jul 2013 15 Jul 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Proxy Voting   - 15 May 2012 31 May 2012 Active