Bank Amar Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	270.69	284.13	270.69	280.29	244.30	5,062,691
2022-08-08	278.37	284.13	276.45	278.37	242.63	6,017,389
2022-08-05	282.21	284.13	278.37	280.29	244.30	4,508,041
2022-08-04	287.97	287.97	278.37	284.13	247.65	4,755,050
2022-08-03	287.97	287.97	278.37	278.37	242.63	12,742,884
2022-08-02	278.37	286.05	270.69	286.05	249.32	19,689,030
2022-08-01	282.21	287.97	278.37	278.37	242.63	13,783,738
2022-07-29	289.89	293.72	278.37	282.21	245.98	21,458,930
2022-07-28	291.81	297.56	287.97	287.97	251.00	26,462,968
2022-07-27	293.72	297.56	287.97	289.89	252.67	10,753,999
2022-07-26	295.64	299.48	289.89	291.81	254.34	7,160,234
2022-07-25	301.40	303.32	291.81	291.81	254.34	8,533,732
2022-07-22	297.56	309.08	297.56	299.48	261.04	21,991,390
2022-07-21	301.40	303.32	293.72	297.56	259.36	11,408,973
2022-07-20	305.24	311.00	299.48	301.40	262.71	18,355,849
2022-07-19	309.08	312.92	293.72	305.24	266.06	46,912,715
2022-07-18	295.64	318.68	287.97	307.16	267.73	81,597,088
2022-07-15	282.21	293.72	278.37	287.97	251.00	19,905,514
2022-07-14	289.89	289.89	278.37	280.29	244.30	6,927,290
2022-07-13	291.81	291.81	284.13	289.89	252.67	9,230,274
2022-07-12	289.89	297.56	280.29	289.89	252.67	26,464,010
2022-07-11	286.05	299.48	280.29	287.97	251.00	38,859,144
2022-07-08	276.45	284.13	272.61	280.29	244.30	9,792,634
2022-07-07	272.61	276.45	270.69	274.53	239.28	3,250,077
2022-07-06	274.53	276.45	270.69	270.69	235.94	2,955,250
2022-07-05	272.61	284.13	270.69	274.53	239.28	5,512,328
2022-07-04	287.97	289.89	268.77	272.61	237.61	9,719,291
2022-07-01	289.89	291.81	280.29	287.97	251.00	8,061,280
2022-06-30	295.64	299.48	284.13	289.89	252.67	25,475,558
2022-06-29	270.69	303.32	266.85	297.56	259.36	64,398,981
2022-06-28	274.53	280.29	268.77	272.61	237.61	5,273,862
2022-06-27	272.61	276.45	270.69	270.69	235.94	3,344,464
2022-06-24	270.69	276.45	268.77	270.69	235.94	2,686,364
2022-06-23	282.21	284.13	268.77	270.69	235.94	4,082,365
2022-06-22	286.05	287.97	276.45	282.21	245.98	4,276,555
2022-06-21	280.29	291.81	278.37	286.05	249.32	17,018,918
2022-06-20	268.77	280.29	266.85	278.37	242.63	10,688,679
2022-06-17	274.53	280.29	266.85	266.85	232.59	8,483,518
2022-06-16	286.05	287.97	276.45	278.37	242.63	10,723,891
2022-06-15	289.89	295.64	276.45	282.21	245.98	8,005,023
2022-06-14	280.29	291.81	276.45	287.97	251.00	9,523,330
2022-06-13	280.29	286.05	274.53	282.21	245.98	27,809,172
2022-06-10	314.84	316.76	293.72	293.72	256.02	54,774,701
2022-06-09	328.28	341.72	314.84	314.84	274.42	22,307,261
2022-06-08	303.32	334.04	303.32	326.36	284.46	25,031,651
2022-06-07	320.60	322.52	307.16	318.68	277.77	12,439,514
2022-06-06	322.52	322.52	307.16	320.60	279.44	10,106,317
2022-06-03	324.44	326.36	316.76	322.52	281.12	6,451,295
2022-06-02	318.68	326.36	312.92	324.44	282.79	15,808,773
2022-05-31	334.04	337.88	314.84	316.76	276.10	25,694,751
2022-05-30	339.80	347.48	328.28	335.96	292.83	15,484,150
2022-05-27	355.16	355.16	334.04	339.80	296.17	24,602,120
2022-05-25	326.36	351.32	324.44	351.32	306.21	57,791,105
2022-05-24	316.76	326.36	311.00	322.52	281.12	15,519,259
2022-05-23	316.76	320.60	305.24	311.00	271.08	6,067,811
2022-05-20	312.92	320.60	311.00	314.84	274.42	6,939,166
2022-05-19	314.84	326.36	303.32	311.00	271.08	35,900,456
2022-05-18	339.80	341.72	314.84	314.84	274.42	39,448,694
2022-05-17	345.56	353.24	332.12	337.88	294.50	17,393,442
2022-05-13	360.92	362.84	345.56	345.56	301.19	24,188,008

← NewerPage 18 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.