Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 234.00 | 252.00 | 232.00 | 236.00 | 205.70 | 32,722,700 |
| 2023-01-25 | 232.00 | 234.00 | 228.00 | 234.00 | 203.96 | 4,429,100 |
| 2023-01-24 | 230.00 | 240.00 | 228.00 | 232.00 | 202.22 | 30,184,900 |
| 2023-01-20 | 236.00 | 238.00 | 228.00 | 230.00 | 200.47 | 3,195,600 |
| 2023-01-19 | 236.00 | 242.00 | 226.00 | 234.00 | 203.96 | 27,985,200 |
| 2023-01-18 | 240.00 | 252.00 | 232.00 | 234.00 | 203.96 | 45,329,100 |
| 2023-01-17 | 238.00 | 250.00 | 228.00 | 234.00 | 203.96 | 36,533,500 |
| 2023-01-16 | 232.00 | 238.00 | 226.00 | 230.00 | 200.47 | 37,166,900 |
| 2023-01-13 | 228.00 | 242.00 | 226.00 | 232.00 | 202.22 | 37,833,400 |
| 2023-01-12 | 236.00 | 242.00 | 218.00 | 228.00 | 198.73 | 38,668,400 |
| 2023-01-11 | 199.00 | 230.00 | 199.00 | 224.00 | 195.24 | 43,605,200 |
| 2023-01-10 | 212.00 | 212.00 | 198.00 | 199.00 | 173.45 | 7,984,000 |
| 2023-01-09 | 224.00 | 226.00 | 210.00 | 212.00 | 184.78 | 8,007,000 |
| 2023-01-06 | 222.00 | 226.00 | 222.00 | 224.00 | 195.24 | 1,615,700 |
| 2023-01-05 | 228.00 | 232.00 | 222.00 | 222.00 | 193.50 | 10,184,500 |
| 2023-01-04 | 232.00 | 232.00 | 228.00 | 230.00 | 200.47 | 4,014,600 |
| 2023-01-03 | 236.00 | 236.00 | 230.00 | 232.00 | 202.22 | 3,889,800 |
| 2023-01-02 | 232.00 | 246.00 | 230.00 | 234.00 | 203.96 | 10,388,600 |
| 2022-12-30 | 230.00 | 240.00 | 226.00 | 232.00 | 202.22 | 3,035,900 |
| 2022-12-29 | 234.00 | 236.00 | 230.00 | 232.00 | 202.22 | 2,912,900 |
| 2022-12-28 | 250.00 | 250.00 | 230.00 | 234.00 | 203.96 | 15,489,900 |
| 2022-12-27 | 242.00 | 248.00 | 238.00 | 246.00 | 214.42 | 7,134,700 |
| 2022-12-26 | 256.00 | 262.00 | 244.00 | 244.00 | 212.67 | 16,425,700 |
| 2022-12-23 | 270.00 | 272.00 | 260.00 | 262.00 | 228.36 | 16,147,400 |
| 2022-12-22 | 272.00 | 274.00 | 270.00 | 270.00 | 235.34 | 11,082,100 |
| 2022-12-21 | 276.00 | 276.00 | 270.00 | 272.00 | 237.08 | 15,593,600 |
| 2022-12-20 | 274.00 | 280.00 | 272.00 | 274.00 | 238.82 | 20,329,900 |
| 2022-12-19 | 278.00 | 278.00 | 274.00 | 274.00 | 238.82 | 9,152,600 |
| 2022-12-16 | 278.00 | 278.00 | 274.00 | 276.00 | 240.57 | 16,488,700 |
| 2022-12-15 | 276.00 | 282.00 | 274.00 | 278.00 | 242.31 | 20,686,900 |
| 2022-12-14 | 276.00 | 282.00 | 272.00 | 278.00 | 242.31 | 47,852,500 |
| 2022-12-13 | 340.00 | 340.00 | 274.00 | 276.00 | 240.57 | 22,075,000 |
| 2022-12-12 | 276.00 | 280.00 | 272.00 | 276.00 | 240.57 | 17,622,100 |
| 2022-12-09 | 290.00 | 292.00 | 276.00 | 276.00 | 240.57 | 44,769,200 |
| 2022-12-08 | 290.00 | 294.00 | 270.00 | 288.00 | 251.03 | 110,709,700 |
| 2022-12-07 | 278.00 | 288.00 | 274.00 | 274.00 | 238.82 | 32,868,100 |
| 2022-12-06 | 300.00 | 306.00 | 294.00 | 294.00 | 256.26 | 29,595,800 |
| 2022-12-05 | 298.00 | 320.00 | 298.00 | 314.00 | 273.69 | 105,514,400 |
| 2022-12-02 | 320.60 | 320.60 | 320.60 | 320.60 | 279.44 | 4,612,949 |
| 2022-12-01 | 370.52 | 370.52 | 343.64 | 343.64 | 299.52 | 31,936,646 |
| 2022-11-30 | 368.60 | 378.19 | 366.68 | 368.60 | 321.27 | 114,057,964 |
| 2022-11-29 | 353.24 | 370.52 | 351.32 | 368.60 | 321.27 | 109,860,273 |
| 2022-11-28 | 359.00 | 370.52 | 347.48 | 353.24 | 307.89 | 80,361,627 |
| 2022-11-25 | 351.32 | 366.68 | 349.40 | 359.00 | 312.91 | 73,226,395 |
| 2022-11-24 | 349.40 | 359.00 | 347.48 | 351.32 | 306.21 | 60,581,440 |
| 2022-11-23 | 345.56 | 355.16 | 341.72 | 349.40 | 304.54 | 52,894,475 |
| 2022-11-22 | 347.48 | 353.24 | 334.04 | 343.64 | 299.52 | 71,468,268 |
| 2022-11-21 | 339.80 | 355.16 | 335.96 | 351.32 | 306.21 | 78,944,790 |
| 2022-11-18 | 337.88 | 343.64 | 330.20 | 339.80 | 296.17 | 34,695,207 |
| 2022-11-17 | 326.36 | 335.96 | 322.52 | 334.04 | 291.15 | 60,268,381 |
| 2022-11-16 | 312.92 | 328.28 | 312.92 | 326.36 | 284.46 | 49,623,145 |
| 2022-11-15 | 309.08 | 318.68 | 309.08 | 314.84 | 274.42 | 20,565,802 |
| 2022-11-14 | 311.00 | 318.68 | 305.24 | 314.84 | 274.42 | 26,770,297 |
| 2022-11-11 | 322.52 | 322.52 | 311.00 | 311.00 | 271.08 | 22,024,415 |
| 2022-11-10 | 309.08 | 316.76 | 307.16 | 316.76 | 276.10 | 27,841,363 |
| 2022-11-09 | 303.32 | 311.00 | 301.40 | 309.08 | 269.40 | 28,670,317 |
| 2022-11-08 | 297.56 | 305.24 | 293.72 | 303.32 | 264.38 | 35,607,191 |
| 2022-11-07 | 291.81 | 301.40 | 291.81 | 295.64 | 257.69 | 10,781,086 |
| 2022-11-04 | 297.56 | 301.40 | 289.89 | 293.72 | 256.02 | 14,347,243 |
| 2022-11-03 | 301.40 | 301.40 | 291.81 | 297.56 | 259.36 | 19,694,864 |
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.