Bank Amar Indonesia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	299.48	307.16	295.64	301.40	262.71	27,387,663
2022-11-01	301.40	309.08	295.64	301.40	262.71	32,412,433
2022-10-31	293.72	307.16	289.89	301.40	262.71	71,717,881
2022-10-28	297.56	299.48	289.89	289.89	252.67	23,007,241
2022-10-27	293.72	301.40	291.81	299.48	261.04	30,046,628
2022-10-26	295.64	299.48	289.89	293.72	256.02	26,387,230
2022-10-25	291.81	303.32	287.97	295.64	257.69	62,360,195
2022-10-24	282.21	291.81	280.29	289.89	252.67	44,198,848
2022-10-21	282.21	289.89	278.37	280.29	244.30	40,253,270
2022-10-20	287.97	289.89	282.21	282.21	245.98	39,699,245
2022-10-19	278.37	293.72	270.69	289.89	252.67	58,988,019
2022-10-18	287.97	289.89	280.29	280.29	244.30	50,249,574
2022-10-17	274.53	295.64	270.69	289.89	252.67	54,700,629
2022-10-14	266.85	280.29	259.17	280.29	244.30	59,349,729
2022-10-13	253.41	270.69	249.57	264.93	230.92	58,915,823
2022-10-12	261.09	261.09	249.57	253.41	220.88	8,130,142
2022-10-11	264.93	264.93	255.33	261.09	227.57	12,262,618
2022-10-10	259.17	264.93	241.89	263.01	229.24	31,820,174
2022-10-07	257.25	261.09	255.33	255.33	222.55	9,879,415
2022-10-06	263.01	263.01	251.49	257.25	224.22	15,094,208
2022-10-05	253.41	261.09	251.49	259.17	225.90	31,118,423
2022-10-04	253.41	255.33	247.65	251.49	219.20	19,500,257
2022-10-03	241.89	255.33	230.37	251.49	219.20	47,292,344
2022-09-30	220.77	243.81	220.77	239.97	209.16	29,080,678
2022-09-29	218.85	222.69	211.17	220.77	192.43	12,340,023
2022-09-28	222.69	222.69	215.01	218.85	190.76	5,268,132
2022-09-27	216.93	222.69	215.01	218.85	190.76	4,696,084
2022-09-26	224.61	228.45	215.01	216.93	189.08	3,559,073
2022-09-23	220.77	228.45	220.77	224.61	195.78	4,239,675
2022-09-22	222.69	224.61	216.93	220.77	192.43	5,682,765
2022-09-21	230.37	232.29	220.77	222.69	194.10	5,658,804
2022-09-20	215.01	236.13	215.01	230.37	200.80	2,982,024
2022-09-19	236.13	236.13	222.69	230.37	200.80	5,498,785
2022-09-16	239.97	245.73	234.21	236.13	205.82	7,621,019
2022-09-15	236.13	243.81	236.13	239.97	209.16	6,723,203
2022-09-14	238.05	239.97	234.21	236.13	205.82	3,461,144
2022-09-13	218.85	241.89	218.85	238.05	207.49	6,157,822
2022-09-12	234.21	243.81	230.37	234.21	204.14	13,784,988
2022-09-09	261.09	261.09	241.89	241.89	210.84	42,802,534
2022-09-08	261.09	270.69	259.17	259.17	225.90	29,548,339
2022-09-07	261.09	264.93	259.17	259.17	225.90	5,597,442
2022-09-06	266.85	266.85	259.17	263.01	229.24	5,264,694
2022-09-05	259.17	264.93	257.25	264.93	230.92	7,956,788
2022-09-02	259.17	266.85	259.17	261.09	227.57	6,637,776
2022-09-01	261.09	266.85	261.09	263.01	229.24	7,335,776
2022-08-31	272.61	274.53	261.09	261.09	227.57	21,531,751
2022-08-30	280.29	286.05	270.69	270.69	235.94	16,754,928
2022-08-29	282.21	289.89	270.69	278.37	242.63	58,941,555
2022-08-26	266.85	286.05	266.85	280.29	244.30	98,702,787
2022-08-25	266.85	270.69	263.01	264.93	230.92	9,882,332
2022-08-24	261.09	264.93	253.41	263.01	229.24	19,686,113
2022-08-23	266.85	270.69	257.25	259.17	225.90	15,350,801
2022-08-22	270.69	272.61	263.01	270.69	235.94	8,409,551
2022-08-19	266.85	272.61	261.09	270.69	235.94	15,786,374
2022-08-18	261.09	266.85	257.25	266.85	232.59	10,264,565
2022-08-16	270.69	272.61	259.17	261.09	227.57	23,508,030
2022-08-15	274.53	276.45	266.85	270.69	235.94	15,416,850
2022-08-12	270.69	276.45	268.77	272.61	237.61	13,726,231
2022-08-11	276.45	282.21	270.69	270.69	235.94	19,751,746
2022-08-10	280.29	282.21	274.53	276.45	240.96	4,668,268

← NewerPage 17 of 21 · 1,219 trading daysOlder →

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.