Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 250.00 | 254.00 | 250.00 | 250.00 | 217.90 | 321,800 |
| 2024-05-06 | 250.00 | 254.00 | 250.00 | 250.00 | 217.90 | 53,500 |
| 2024-05-03 | 250.00 | 252.00 | 246.00 | 250.00 | 217.90 | 396,500 |
| 2024-05-02 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 173,400 |
| 2024-04-30 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 175,700 |
| 2024-04-29 | 250.00 | 252.00 | 246.00 | 250.00 | 217.90 | 429,300 |
| 2024-04-26 | 250.00 | 254.00 | 248.00 | 250.00 | 217.90 | 214,900 |
| 2024-04-25 | 252.00 | 252.00 | 244.00 | 250.00 | 217.90 | 203,100 |
| 2024-04-24 | 250.00 | 254.00 | 250.00 | 252.00 | 219.65 | 229,500 |
| 2024-04-23 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 162,800 |
| 2024-04-22 | 250.00 | 252.00 | 240.00 | 250.00 | 217.90 | 420,000 |
| 2024-04-19 | 250.00 | 252.00 | 248.00 | 250.00 | 217.90 | 345,300 |
| 2024-04-18 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 488,900 |
| 2024-04-17 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 587,400 |
| 2024-04-16 | 250.00 | 252.00 | 234.00 | 250.00 | 217.90 | 1,261,200 |
| 2024-04-05 | 252.00 | 252.00 | 250.00 | 252.00 | 219.65 | 475,800 |
| 2024-04-04 | 250.00 | 252.00 | 250.00 | 252.00 | 219.65 | 416,600 |
| 2024-04-03 | 250.00 | 254.00 | 250.00 | 250.00 | 217.90 | 466,500 |
| 2024-04-02 | 250.00 | 258.00 | 250.00 | 250.00 | 217.90 | 865,200 |
| 2024-04-01 | 252.00 | 252.00 | 248.00 | 250.00 | 217.90 | 283,900 |
| 2024-03-28 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 334,600 |
| 2024-03-27 | 254.00 | 256.00 | 252.00 | 252.00 | 219.65 | 70,600 |
| 2024-03-26 | 258.00 | 258.00 | 250.00 | 252.00 | 219.65 | 134,100 |
| 2024-03-25 | 254.00 | 254.00 | 250.00 | 250.00 | 217.90 | 253,000 |
| 2024-03-22 | 252.00 | 260.00 | 252.00 | 254.00 | 221.39 | 507,900 |
| 2024-03-21 | 252.00 | 254.00 | 250.00 | 250.00 | 217.90 | 497,300 |
| 2024-03-20 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 1,597,700 |
| 2024-03-19 | 250.00 | 250.00 | 248.00 | 250.00 | 217.90 | 857,500 |
| 2024-03-18 | 248.00 | 252.00 | 248.00 | 250.00 | 217.90 | 3,030,400 |
| 2024-03-15 | 254.00 | 254.00 | 248.00 | 250.00 | 217.90 | 3,673,700 |
| 2024-03-14 | 252.00 | 254.00 | 250.00 | 254.00 | 221.39 | 1,279,400 |
| 2024-03-13 | 258.00 | 258.00 | 238.00 | 250.00 | 217.90 | 589,900 |
| 2024-03-08 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 317,400 |
| 2024-03-07 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 493,200 |
| 2024-03-06 | 250.00 | 252.00 | 248.00 | 250.00 | 217.90 | 852,300 |
| 2024-03-05 | 252.00 | 254.00 | 250.00 | 250.00 | 217.90 | 381,100 |
| 2024-03-04 | 252.00 | 252.00 | 248.00 | 252.00 | 219.65 | 1,215,500 |
| 2024-03-01 | 240.00 | 254.00 | 240.00 | 252.00 | 219.65 | 991,400 |
| 2024-02-29 | 250.00 | 252.00 | 250.00 | 250.00 | 217.90 | 80,500 |
| 2024-02-28 | 256.00 | 256.00 | 250.00 | 252.00 | 219.65 | 186,800 |
| 2024-02-27 | 256.00 | 258.00 | 254.00 | 256.00 | 223.13 | 202,700 |
| 2024-02-26 | 250.00 | 260.00 | 250.00 | 254.00 | 221.39 | 1,098,800 |
| 2024-02-23 | 250.00 | 252.00 | 248.00 | 250.00 | 217.90 | 765,300 |
| 2024-02-22 | 250.00 | 252.00 | 248.00 | 250.00 | 217.90 | 834,900 |
| 2024-02-21 | 250.00 | 256.00 | 248.00 | 250.00 | 217.90 | 1,870,600 |
| 2024-02-20 | 254.00 | 254.00 | 250.00 | 250.00 | 217.90 | 2,482,100 |
| 2024-02-19 | 230.00 | 258.00 | 230.00 | 252.00 | 219.65 | 4,563,300 |
| 2024-02-16 | 262.00 | 262.00 | 197.00 | 228.00 | 198.73 | 25,011,600 |
| 2024-02-15 | 268.00 | 268.00 | 260.00 | 262.00 | 228.36 | 846,000 |
| 2024-02-13 | 266.00 | 270.00 | 262.00 | 264.00 | 230.11 | 856,800 |
| 2024-02-12 | 266.00 | 266.00 | 256.00 | 264.00 | 230.11 | 657,000 |
| 2024-02-07 | 272.00 | 272.00 | 266.00 | 266.00 | 231.85 | 350,400 |
| 2024-02-06 | 276.00 | 278.00 | 270.00 | 272.00 | 237.08 | 325,800 |
| 2024-02-05 | 280.00 | 280.00 | 272.00 | 272.00 | 237.08 | 270,000 |
| 2024-02-02 | 272.00 | 278.00 | 272.00 | 274.00 | 238.82 | 516,800 |
| 2024-02-01 | 264.00 | 280.00 | 264.00 | 272.00 | 237.08 | 611,800 |
| 2024-01-31 | 290.00 | 290.00 | 276.00 | 280.00 | 244.05 | 1,580,000 |
| 2024-01-30 | 294.00 | 298.00 | 290.00 | 290.00 | 252.77 | 178,600 |
| 2024-01-29 | 300.00 | 300.00 | 294.00 | 294.00 | 256.26 | 134,800 |
| 2024-01-26 | 300.00 | 306.00 | 282.00 | 300.00 | 261.49 | 9,424,000 |
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.