Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 296.00 | 300.00 | 294.00 | 298.00 | 259.74 | 7,083,400 |
| 2023-08-03 | 294.00 | 302.00 | 294.00 | 298.00 | 259.74 | 7,650,700 |
| 2023-08-02 | 290.00 | 298.00 | 286.00 | 296.00 | 258.00 | 5,779,100 |
| 2023-08-01 | 300.00 | 302.00 | 288.00 | 288.00 | 251.03 | 5,842,800 |
| 2023-07-31 | 296.00 | 302.00 | 294.00 | 300.00 | 261.49 | 5,733,300 |
| 2023-07-28 | 296.00 | 300.00 | 294.00 | 296.00 | 258.00 | 5,689,900 |
| 2023-07-27 | 302.00 | 302.00 | 296.00 | 296.00 | 258.00 | 4,681,800 |
| 2023-07-26 | 298.00 | 302.00 | 296.00 | 302.00 | 263.23 | 6,751,500 |
| 2023-07-25 | 300.00 | 304.00 | 296.00 | 300.00 | 261.49 | 6,986,900 |
| 2023-07-24 | 296.00 | 300.00 | 296.00 | 300.00 | 261.49 | 4,946,700 |
| 2023-07-21 | 292.00 | 298.00 | 290.00 | 296.00 | 258.00 | 3,586,900 |
| 2023-07-20 | 286.00 | 296.00 | 282.00 | 294.00 | 256.26 | 4,371,800 |
| 2023-07-18 | 294.00 | 298.00 | 288.00 | 288.00 | 251.03 | 5,723,200 |
| 2023-07-17 | 300.00 | 300.00 | 292.00 | 294.00 | 256.26 | 3,835,900 |
| 2023-07-14 | 298.00 | 300.00 | 296.00 | 300.00 | 261.49 | 2,778,400 |
| 2023-07-13 | 296.00 | 300.00 | 294.00 | 298.00 | 259.74 | 4,726,000 |
| 2023-07-12 | 294.00 | 296.00 | 292.00 | 296.00 | 258.00 | 3,819,900 |
| 2023-07-11 | 290.00 | 298.00 | 290.00 | 294.00 | 256.26 | 6,423,900 |
| 2023-07-10 | 290.00 | 292.00 | 288.00 | 290.00 | 252.77 | 3,769,300 |
| 2023-07-07 | 284.00 | 292.00 | 280.00 | 290.00 | 252.77 | 16,289,400 |
| 2023-07-06 | 284.00 | 288.00 | 278.00 | 284.00 | 247.54 | 11,269,900 |
| 2023-07-05 | 286.00 | 288.00 | 282.00 | 282.00 | 245.80 | 4,111,900 |
| 2023-07-04 | 290.00 | 292.00 | 288.00 | 288.00 | 251.03 | 2,670,000 |
| 2023-07-03 | 290.00 | 298.00 | 288.00 | 288.00 | 251.03 | 8,087,400 |
| 2023-06-27 | 290.00 | 298.00 | 286.00 | 290.00 | 252.77 | 6,183,000 |
| 2023-06-26 | 292.00 | 300.00 | 288.00 | 292.00 | 254.51 | 8,208,800 |
| 2023-06-23 | 292.00 | 296.00 | 290.00 | 290.00 | 252.77 | 3,642,700 |
| 2023-06-22 | 292.00 | 298.00 | 280.00 | 292.00 | 254.51 | 11,210,500 |
| 2023-06-21 | 300.00 | 304.00 | 292.00 | 292.00 | 254.51 | 6,913,100 |
| 2023-06-20 | 306.00 | 306.00 | 298.00 | 300.00 | 261.49 | 5,448,000 |
| 2023-06-19 | 296.00 | 310.00 | 296.00 | 304.00 | 264.97 | 10,399,400 |
| 2023-06-16 | 294.00 | 312.00 | 288.00 | 296.00 | 258.00 | 20,735,800 |
| 2023-06-15 | 294.00 | 310.00 | 292.00 | 294.00 | 256.26 | 14,576,400 |
| 2023-06-14 | 296.00 | 296.00 | 294.00 | 294.00 | 256.26 | 3,497,800 |
| 2023-06-13 | 300.00 | 310.00 | 294.00 | 298.00 | 259.74 | 11,454,300 |
| 2023-06-12 | 300.00 | 300.00 | 296.00 | 298.00 | 259.74 | 4,076,400 |
| 2023-06-09 | 300.00 | 300.00 | 296.00 | 300.00 | 261.49 | 4,044,900 |
| 2023-06-08 | 300.00 | 314.00 | 298.00 | 300.00 | 261.49 | 13,135,000 |
| 2023-06-07 | 300.00 | 314.00 | 298.00 | 300.00 | 261.49 | 12,881,800 |
| 2023-06-06 | 308.00 | 316.00 | 292.00 | 300.00 | 261.49 | 14,000,900 |
| 2023-06-05 | 300.00 | 308.00 | 294.00 | 308.00 | 268.46 | 3,731,500 |
| 2023-05-31 | 310.00 | 310.00 | 296.00 | 300.00 | 261.49 | 5,170,300 |
| 2023-05-30 | 320.00 | 320.00 | 306.00 | 310.00 | 270.20 | 4,545,200 |
| 2023-05-29 | 310.00 | 320.00 | 306.00 | 318.00 | 277.17 | 5,225,500 |
| 2023-05-26 | 316.00 | 316.00 | 308.00 | 310.00 | 270.20 | 3,896,900 |
| 2023-05-25 | 320.00 | 320.00 | 314.00 | 316.00 | 275.43 | 3,185,000 |
| 2023-05-24 | 322.00 | 322.00 | 316.00 | 320.00 | 278.92 | 3,044,500 |
| 2023-05-23 | 322.00 | 332.00 | 318.00 | 322.00 | 280.66 | 7,559,900 |
| 2023-05-22 | 316.00 | 322.00 | 312.00 | 322.00 | 280.66 | 4,762,900 |
| 2023-05-19 | 318.00 | 318.00 | 314.00 | 316.00 | 275.43 | 1,975,800 |
| 2023-05-17 | 316.00 | 320.00 | 304.00 | 318.00 | 277.17 | 5,220,900 |
| 2023-05-16 | 320.00 | 320.00 | 314.00 | 318.00 | 277.17 | 3,067,600 |
| 2023-05-15 | 328.00 | 332.00 | 314.00 | 318.00 | 277.17 | 22,638,200 |
| 2023-05-12 | 288.00 | 328.00 | 284.00 | 324.00 | 282.40 | 99,172,100 |
| 2023-05-11 | 268.00 | 288.00 | 266.00 | 286.00 | 249.28 | 58,414,000 |
| 2023-05-10 | 278.00 | 280.00 | 266.00 | 268.00 | 233.59 | 4,796,600 |
| 2023-05-09 | 284.00 | 292.00 | 274.00 | 278.00 | 242.31 | 8,032,400 |
| 2023-05-08 | 276.00 | 278.00 | 264.00 | 278.00 | 242.31 | 17,211,900 |
| 2023-05-05 | 284.00 | 286.00 | 272.00 | 276.00 | 240.57 | 10,892,000 |
| 2023-05-04 | 302.00 | 304.00 | 284.00 | 284.00 | 247.54 | 7,065,900 |
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.