Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 300.00 | 306.00 | 282.00 | 300.00 | 261.49 | 9,424,000 |
| 2024-01-25 | 300.00 | 302.00 | 300.00 | 300.00 | 261.49 | 7,932,000 |
| 2024-01-24 | 302.00 | 302.00 | 298.00 | 300.00 | 261.49 | 3,733,500 |
| 2024-01-23 | 302.00 | 302.00 | 300.00 | 300.00 | 261.49 | 302,600 |
| 2024-01-22 | 300.00 | 302.00 | 298.00 | 300.00 | 261.49 | 6,574,800 |
| 2024-01-19 | 300.00 | 302.00 | 296.00 | 300.00 | 261.49 | 9,161,400 |
| 2024-01-18 | 300.00 | 302.00 | 300.00 | 300.00 | 261.49 | 394,400 |
| 2024-01-17 | 300.00 | 302.00 | 300.00 | 300.00 | 261.49 | 495,900 |
| 2024-01-16 | 300.00 | 302.00 | 300.00 | 300.00 | 261.49 | 299,800 |
| 2024-01-15 | 300.00 | 302.00 | 296.00 | 300.00 | 261.49 | 350,200 |
| 2024-01-12 | 300.00 | 302.00 | 300.00 | 302.00 | 263.23 | 202,000 |
| 2024-01-11 | 300.00 | 302.00 | 300.00 | 300.00 | 261.49 | 736,600 |
| 2024-01-10 | 302.00 | 302.00 | 298.00 | 300.00 | 261.49 | 881,400 |
| 2024-01-09 | 300.00 | 302.00 | 290.00 | 300.00 | 261.49 | 1,414,800 |
| 2024-01-08 | 310.00 | 312.00 | 298.00 | 298.00 | 259.74 | 5,181,200 |
| 2024-01-05 | 314.00 | 314.00 | 310.00 | 314.00 | 273.69 | 251,800 |
| 2024-01-04 | 314.00 | 316.00 | 312.00 | 314.00 | 273.69 | 71,300 |
| 2024-01-03 | 310.00 | 316.00 | 310.00 | 316.00 | 275.43 | 113,500 |
| 2024-01-02 | 322.00 | 322.00 | 302.00 | 312.00 | 271.94 | 623,500 |
| 2023-12-29 | 320.00 | 322.00 | 320.00 | 320.00 | 278.92 | 559,500 |
| 2023-12-28 | 320.00 | 322.00 | 318.00 | 322.00 | 280.66 | 776,900 |
| 2023-12-27 | 320.00 | 322.00 | 312.00 | 320.00 | 278.92 | 1,070,600 |
| 2023-12-22 | 320.00 | 322.00 | 314.00 | 320.00 | 278.92 | 1,189,100 |
| 2023-12-21 | 320.00 | 322.00 | 320.00 | 320.00 | 278.92 | 494,200 |
| 2023-12-20 | 322.00 | 322.00 | 316.00 | 320.00 | 278.92 | 1,510,000 |
| 2023-12-19 | 320.00 | 322.00 | 318.00 | 322.00 | 280.66 | 361,000 |
| 2023-12-18 | 320.00 | 322.00 | 310.00 | 320.00 | 278.92 | 1,108,900 |
| 2023-12-15 | 322.00 | 322.00 | 318.00 | 320.00 | 278.92 | 263,500 |
| 2023-12-14 | 324.00 | 324.00 | 320.00 | 322.00 | 280.66 | 503,400 |
| 2023-12-13 | 322.00 | 324.00 | 318.00 | 322.00 | 280.66 | 827,400 |
| 2023-12-12 | 320.00 | 332.00 | 320.00 | 320.00 | 278.92 | 2,508,700 |
| 2023-12-11 | 302.00 | 322.00 | 300.00 | 320.00 | 278.92 | 5,888,400 |
| 2023-12-08 | 302.00 | 304.00 | 300.00 | 300.00 | 261.49 | 184,400 |
| 2023-12-07 | 304.00 | 304.00 | 300.00 | 302.00 | 263.23 | 810,300 |
| 2023-12-06 | 308.00 | 308.00 | 302.00 | 304.00 | 264.97 | 752,300 |
| 2023-12-05 | 312.00 | 316.00 | 306.00 | 308.00 | 268.46 | 345,300 |
| 2023-12-04 | 314.00 | 316.00 | 310.00 | 312.00 | 271.94 | 369,800 |
| 2023-12-01 | 310.00 | 318.00 | 308.00 | 314.00 | 273.69 | 414,200 |
| 2023-11-30 | 310.00 | 314.00 | 304.00 | 310.00 | 270.20 | 1,586,300 |
| 2023-11-29 | 314.00 | 318.00 | 310.00 | 310.00 | 270.20 | 803,100 |
| 2023-11-28 | 320.00 | 320.00 | 312.00 | 312.00 | 271.94 | 745,500 |
| 2023-11-27 | 328.00 | 328.00 | 312.00 | 320.00 | 278.92 | 1,321,500 |
| 2023-11-24 | 322.00 | 334.00 | 320.00 | 322.00 | 280.66 | 3,915,400 |
| 2023-11-23 | 324.00 | 344.00 | 318.00 | 320.00 | 278.92 | 11,105,600 |
| 2023-11-22 | 322.00 | 322.00 | 318.00 | 320.00 | 278.92 | 837,200 |
| 2023-11-21 | 316.00 | 322.00 | 310.00 | 322.00 | 280.66 | 1,971,400 |
| 2023-11-20 | 320.00 | 320.00 | 312.00 | 316.00 | 275.43 | 298,900 |
| 2023-11-17 | 320.00 | 322.00 | 318.00 | 320.00 | 278.92 | 595,800 |
| 2023-11-16 | 322.00 | 322.00 | 320.00 | 320.00 | 278.92 | 514,800 |
| 2023-11-15 | 322.00 | 322.00 | 302.00 | 320.00 | 278.92 | 3,140,800 |
| 2023-11-14 | 300.00 | 322.00 | 298.00 | 320.00 | 278.92 | 5,435,600 |
| 2023-11-13 | 322.00 | 322.00 | 300.00 | 300.00 | 261.49 | 3,746,700 |
| 2023-11-10 | 322.00 | 322.00 | 316.00 | 320.00 | 278.92 | 3,025,300 |
| 2023-11-09 | 326.00 | 330.00 | 320.00 | 322.00 | 280.66 | 2,071,900 |
| 2023-11-08 | 328.00 | 350.00 | 324.00 | 326.00 | 284.15 | 13,055,800 |
| 2023-11-07 | 320.00 | 326.00 | 318.00 | 324.00 | 282.40 | 317,200 |
| 2023-11-06 | 326.00 | 330.00 | 314.00 | 324.00 | 282.40 | 1,226,300 |
| 2023-11-03 | 324.00 | 324.00 | 318.00 | 324.00 | 282.40 | 14,860,100 |
| 2023-11-02 | 322.00 | 322.00 | 320.00 | 322.00 | 280.66 | 2,294,900 |
| 2023-11-01 | 316.00 | 322.00 | 316.00 | 320.00 | 278.92 | 1,763,300 |
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.