Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 218.00 | 218.00 | 214.00 | 216.00 | 190.62 | 571,300 |
| 2024-08-06 | 218.00 | 218.00 | 214.00 | 216.00 | 190.62 | 598,300 |
| 2024-08-05 | 226.00 | 228.00 | 214.00 | 218.00 | 192.39 | 317,900 |
| 2024-08-02 | 226.00 | 232.00 | 224.00 | 226.00 | 199.45 | 259,200 |
| 2024-08-01 | 220.00 | 230.00 | 220.00 | 226.00 | 199.45 | 853,700 |
| 2024-07-31 | 222.00 | 224.00 | 218.00 | 218.00 | 192.39 | 452,900 |
| 2024-07-30 | 220.00 | 222.00 | 218.00 | 222.00 | 195.92 | 76,800 |
| 2024-07-29 | 222.00 | 222.00 | 220.00 | 222.00 | 195.92 | 86,100 |
| 2024-07-26 | 222.00 | 222.00 | 218.00 | 222.00 | 195.92 | 165,100 |
| 2024-07-25 | 224.00 | 228.00 | 220.00 | 222.00 | 195.92 | 251,800 |
| 2024-07-24 | 222.00 | 226.00 | 220.00 | 224.00 | 197.68 | 401,500 |
| 2024-07-23 | 222.00 | 224.00 | 220.00 | 220.00 | 194.15 | 115,100 |
| 2024-07-22 | 222.00 | 222.00 | 220.00 | 220.00 | 194.15 | 84,000 |
| 2024-07-19 | 222.00 | 230.00 | 218.00 | 222.00 | 195.92 | 159,400 |
| 2024-07-18 | 222.00 | 222.00 | 218.00 | 222.00 | 195.92 | 226,300 |
| 2024-07-17 | 220.00 | 224.00 | 220.00 | 222.00 | 195.92 | 218,900 |
| 2024-07-16 | 224.00 | 224.00 | 220.00 | 220.00 | 194.15 | 224,400 |
| 2024-07-15 | 226.00 | 228.00 | 222.00 | 222.00 | 195.92 | 56,300 |
| 2024-07-12 | 226.00 | 226.00 | 222.00 | 224.00 | 197.68 | 76,000 |
| 2024-07-11 | 230.00 | 234.00 | 212.00 | 226.00 | 199.45 | 378,100 |
| 2024-07-10 | 224.00 | 240.00 | 224.00 | 230.00 | 202.98 | 470,500 |
| 2024-07-09 | 222.00 | 230.00 | 218.00 | 224.00 | 197.68 | 373,100 |
| 2024-07-08 | 226.00 | 226.00 | 220.00 | 224.00 | 197.68 | 104,500 |
| 2024-07-05 | 226.00 | 230.00 | 218.00 | 226.00 | 199.45 | 159,500 |
| 2024-07-04 | 230.00 | 234.00 | 220.00 | 226.00 | 199.45 | 326,700 |
| 2024-07-03 | 212.00 | 260.00 | 212.00 | 230.00 | 202.98 | 1,653,000 |
| 2024-07-02 | 210.00 | 212.00 | 210.00 | 212.00 | 187.09 | 106,500 |
| 2024-07-01 | 212.00 | 216.00 | 208.00 | 210.00 | 185.33 | 205,000 |
| 2024-06-28 | 212.00 | 214.00 | 212.00 | 212.00 | 187.09 | 111,500 |
| 2024-06-27 | 216.00 | 216.00 | 208.00 | 212.00 | 187.09 | 179,000 |
| 2024-06-26 | 220.00 | 220.00 | 216.00 | 216.00 | 190.62 | 54,100 |
| 2024-06-25 | 230.00 | 230.00 | 210.00 | 220.00 | 194.15 | 368,700 |
| 2024-06-24 | 228.00 | 232.00 | 220.00 | 230.00 | 202.98 | 135,000 |
| 2024-06-21 | 230.00 | 238.00 | 230.00 | 230.00 | 202.98 | 125,500 |
| 2024-06-20 | 236.00 | 246.00 | 230.00 | 230.00 | 202.98 | 140,900 |
| 2024-06-19 | 244.00 | 244.00 | 212.00 | 236.00 | 208.27 | 185,700 |
| 2024-06-14 | 246.00 | 248.00 | 246.00 | 248.00 | 218.86 | 140,500 |
| 2024-06-13 | 246.00 | 248.00 | 246.00 | 248.00 | 218.86 | 223,500 |
| 2024-06-12 | 246.00 | 248.00 | 246.00 | 246.00 | 217.10 | 686,100 |
| 2024-06-11 | 246.00 | 248.00 | 246.00 | 246.00 | 217.10 | 1,430,400 |
| 2024-06-10 | 246.00 | 248.00 | 242.00 | 242.00 | 213.57 | 863,100 |
| 2024-06-07 | 246.00 | 248.00 | 244.00 | 246.00 | 217.10 | 374,400 |
| 2024-06-06 | 246.00 | 248.00 | 240.00 | 246.00 | 214.42 | 79,000 |
| 2024-06-05 | 250.00 | 250.00 | 246.00 | 246.00 | 214.42 | 122,400 |
| 2024-06-04 | 252.00 | 252.00 | 250.00 | 250.00 | 217.90 | 263,900 |
| 2024-06-03 | 248.00 | 252.00 | 230.00 | 250.00 | 217.90 | 406,900 |
| 2024-05-31 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 422,200 |
| 2024-05-30 | 252.00 | 252.00 | 250.00 | 250.00 | 217.90 | 214,200 |
| 2024-05-29 | 250.00 | 252.00 | 250.00 | 252.00 | 219.65 | 318,500 |
| 2024-05-28 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 298,000 |
| 2024-05-27 | 250.00 | 252.00 | 246.00 | 250.00 | 217.90 | 618,300 |
| 2024-05-22 | 250.00 | 254.00 | 250.00 | 250.00 | 217.90 | 713,200 |
| 2024-05-21 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 695,900 |
| 2024-05-20 | 250.00 | 252.00 | 234.00 | 250.00 | 217.90 | 672,300 |
| 2024-05-17 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 656,400 |
| 2024-05-16 | 250.00 | 250.00 | 250.00 | 250.00 | 217.90 | 1,050,800 |
| 2024-05-15 | 252.00 | 252.00 | 250.00 | 250.00 | 217.90 | 138,000 |
| 2024-05-14 | 250.00 | 252.00 | 250.00 | 252.00 | 219.65 | 174,900 |
| 2024-05-13 | 248.00 | 252.00 | 244.00 | 252.00 | 219.65 | 387,300 |
| 2024-05-08 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 508,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 3.9000 IDR |
| 2026-06-29 | 6.1100 IDR |
| 2025-12-23 | 1.5400 IDR |
| 2025-08-08 | 3.2000 IDR |
| 2025-06-26 | 5.3000 IDR |
| 2024-12-27 | 1.4000 IDR |
| 2024-08-09 | 2.6500 IDR |
| 2024-06-07 | 3.0391 IDR |
| 2020-09-04 | 3.6668 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.