Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 302.00 | 308.00 | 302.00 | 304.00 | 264.97 | 3,246,400 |
| 2023-05-02 | 298.00 | 310.00 | 296.00 | 306.00 | 266.71 | 11,268,000 |
| 2023-04-28 | 316.00 | 316.00 | 300.00 | 300.00 | 261.49 | 3,887,800 |
| 2023-04-27 | 316.00 | 316.00 | 310.00 | 312.00 | 271.94 | 2,818,900 |
| 2023-04-26 | 324.00 | 324.00 | 316.00 | 316.00 | 275.43 | 3,180,000 |
| 2023-04-18 | 322.00 | 326.00 | 322.00 | 324.00 | 282.40 | 3,074,000 |
| 2023-04-17 | 326.00 | 326.00 | 316.00 | 326.00 | 284.15 | 5,802,400 |
| 2023-04-14 | 330.00 | 330.00 | 320.00 | 326.00 | 284.15 | 6,908,400 |
| 2023-04-13 | 330.00 | 334.00 | 324.00 | 332.00 | 289.38 | 11,100,300 |
| 2023-04-12 | 324.00 | 330.00 | 318.00 | 330.00 | 287.63 | 12,602,000 |
| 2023-04-11 | 316.00 | 326.00 | 306.00 | 324.00 | 282.40 | 19,360,300 |
| 2023-04-10 | 282.00 | 314.00 | 272.00 | 314.00 | 273.69 | 71,452,600 |
| 2023-04-06 | 284.00 | 284.00 | 278.00 | 282.00 | 245.80 | 1,342,900 |
| 2023-04-05 | 282.00 | 284.00 | 274.00 | 284.00 | 247.54 | 3,724,500 |
| 2023-04-04 | 302.00 | 304.00 | 282.00 | 284.00 | 247.54 | 9,302,900 |
| 2023-04-03 | 310.00 | 310.00 | 300.00 | 302.00 | 263.23 | 1,477,400 |
| 2023-03-31 | 312.00 | 312.00 | 300.00 | 306.00 | 266.71 | 2,597,800 |
| 2023-03-30 | 316.00 | 318.00 | 304.00 | 310.00 | 270.20 | 5,049,300 |
| 2023-03-29 | 336.00 | 336.00 | 316.00 | 318.00 | 277.17 | 10,149,100 |
| 2023-03-28 | 340.00 | 340.00 | 328.00 | 338.00 | 294.61 | 12,120,100 |
| 2023-03-27 | 330.00 | 340.00 | 326.00 | 340.00 | 296.35 | 9,641,000 |
| 2023-03-24 | 326.00 | 332.00 | 322.00 | 330.00 | 287.63 | 7,283,500 |
| 2023-03-21 | 318.00 | 326.00 | 318.00 | 326.00 | 284.15 | 6,242,600 |
| 2023-03-20 | 314.00 | 318.00 | 308.00 | 318.00 | 277.17 | 4,047,000 |
| 2023-03-17 | 314.00 | 318.00 | 308.00 | 314.00 | 273.69 | 4,598,100 |
| 2023-03-16 | 314.00 | 324.00 | 306.00 | 314.00 | 273.69 | 25,595,700 |
| 2023-03-15 | 318.00 | 326.00 | 316.00 | 318.00 | 277.17 | 12,532,900 |
| 2023-03-14 | 318.00 | 324.00 | 302.00 | 322.00 | 280.66 | 26,009,600 |
| 2023-03-13 | 308.00 | 322.00 | 306.00 | 322.00 | 280.66 | 16,330,400 |
| 2023-03-10 | 308.00 | 312.00 | 300.00 | 310.00 | 270.20 | 4,021,200 |
| 2023-03-09 | 318.00 | 318.00 | 308.00 | 308.00 | 268.46 | 6,672,100 |
| 2023-03-08 | 326.00 | 326.00 | 308.00 | 316.00 | 275.43 | 23,293,900 |
| 2023-03-07 | 322.00 | 330.00 | 322.00 | 326.00 | 284.15 | 10,676,600 |
| 2023-03-06 | 314.00 | 324.00 | 308.00 | 324.00 | 282.40 | 15,619,000 |
| 2023-03-03 | 306.00 | 314.00 | 302.00 | 314.00 | 273.69 | 50,321,600 |
| 2023-03-02 | 296.00 | 306.00 | 296.00 | 306.00 | 266.71 | 14,546,400 |
| 2023-03-01 | 300.00 | 300.00 | 290.00 | 296.00 | 258.00 | 35,988,100 |
| 2023-02-28 | 286.00 | 294.00 | 284.00 | 294.00 | 256.26 | 15,543,600 |
| 2023-02-27 | 282.00 | 286.00 | 280.00 | 284.00 | 247.54 | 4,968,800 |
| 2023-02-24 | 280.00 | 284.00 | 276.00 | 282.00 | 245.80 | 5,257,000 |
| 2023-02-23 | 276.00 | 282.00 | 274.00 | 280.00 | 244.05 | 9,703,000 |
| 2023-02-22 | 280.00 | 282.00 | 274.00 | 276.00 | 240.57 | 7,609,400 |
| 2023-02-21 | 280.00 | 282.00 | 274.00 | 280.00 | 244.05 | 6,597,500 |
| 2023-02-20 | 276.00 | 282.00 | 272.00 | 280.00 | 244.05 | 8,675,900 |
| 2023-02-17 | 286.00 | 286.00 | 274.00 | 276.00 | 240.57 | 5,829,100 |
| 2023-02-16 | 292.00 | 292.00 | 282.00 | 286.00 | 249.28 | 7,907,200 |
| 2023-02-15 | 296.00 | 298.00 | 290.00 | 292.00 | 254.51 | 12,374,300 |
| 2023-02-14 | 284.00 | 296.00 | 280.00 | 296.00 | 258.00 | 32,612,300 |
| 2023-02-13 | 274.00 | 282.00 | 270.00 | 282.00 | 245.80 | 16,531,400 |
| 2023-02-10 | 272.00 | 272.00 | 266.00 | 272.00 | 237.08 | 6,455,600 |
| 2023-02-09 | 272.00 | 276.00 | 268.00 | 272.00 | 237.08 | 9,398,600 |
| 2023-02-08 | 268.00 | 278.00 | 264.00 | 272.00 | 237.08 | 18,642,300 |
| 2023-02-07 | 262.00 | 274.00 | 260.00 | 268.00 | 233.59 | 30,237,200 |
| 2023-02-06 | 254.00 | 270.00 | 248.00 | 262.00 | 228.36 | 43,643,400 |
| 2023-02-03 | 232.00 | 258.00 | 230.00 | 252.00 | 219.65 | 65,342,300 |
| 2023-02-02 | 232.00 | 236.00 | 228.00 | 234.00 | 203.96 | 5,303,000 |
| 2023-02-01 | 230.00 | 238.00 | 226.00 | 232.00 | 202.22 | 20,157,400 |
| 2023-01-31 | 236.00 | 236.00 | 228.00 | 230.00 | 200.47 | 3,236,900 |
| 2023-01-30 | 232.00 | 232.00 | 228.00 | 228.00 | 198.73 | 2,518,700 |
| 2023-01-27 | 240.00 | 240.00 | 230.00 | 232.00 | 202.22 | 5,573,100 |
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.