Bank Amar Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	368.60	374.36	345.56	359.00	312.91	45,998,647
2022-05-11	376.27	405.07	366.68	366.68	319.60	136,918,730
2022-05-10	389.71	389.71	359.00	370.52	322.95	38,347,624
2022-05-09	393.55	393.55	364.76	385.87	336.33	38,366,272
2022-04-28	360.92	393.55	360.92	385.87	336.33	73,129,196
2022-04-27	366.68	368.60	355.16	360.92	314.58	8,818,767
2022-04-26	360.92	376.27	353.24	366.68	319.60	25,686,208
2022-04-25	368.60	370.52	351.32	359.00	312.91	20,357,235
2022-04-22	341.72	364.76	332.12	364.76	317.93	34,726,252
2022-04-21	360.92	364.76	335.96	341.72	297.85	20,795,830
2022-04-20	368.60	370.52	357.08	359.00	312.91	11,922,889
2022-04-19	380.11	380.11	360.92	368.60	321.27	19,679,758
2022-04-18	370.52	380.11	364.76	378.19	329.64	15,025,137
2022-04-14	376.27	378.19	366.68	368.60	321.27	8,807,724
2022-04-13	362.84	376.27	362.84	374.36	326.29	11,650,773
2022-04-12	370.52	372.44	359.00	362.84	316.25	8,937,948
2022-04-11	387.79	391.63	364.76	370.52	322.95	29,743,362
2022-04-08	389.71	395.47	380.11	385.87	336.33	24,826,001
2022-04-07	383.95	397.39	374.36	387.79	338.01	75,882,756
2022-04-06	374.36	383.95	364.76	380.11	331.31	51,286,574
2022-04-05	355.16	378.19	355.16	372.44	324.62	43,991,844
2022-04-04	380.11	380.11	355.16	355.16	309.56	40,975,336
2022-04-01	385.87	391.63	370.52	380.11	331.31	36,315,297
2022-03-31	372.44	389.71	366.68	385.87	336.33	46,492,977
2022-03-30	383.95	391.63	362.84	372.44	324.62	61,918,163
2022-03-29	412.75	422.35	383.95	383.95	334.66	134,964,745
2022-03-28	408.91	418.51	406.99	412.75	359.76	49,076,100
2022-03-25	408.91	420.43	397.39	408.91	356.41	90,618,900
2022-03-24	395.47	414.67	393.55	406.99	354.74	95,251,435
2022-03-23	405.07	406.99	393.55	395.47	344.70	25,632,660
2022-03-22	410.83	412.75	399.31	403.15	351.39	43,830,991
2022-03-21	405.07	410.83	395.47	408.91	356.41	73,990,237
2022-03-18	380.11	414.67	378.19	403.15	351.39	246,157,470
2022-03-17	395.47	403.15	376.27	378.19	329.64	90,060,187
2022-03-16	364.76	408.91	357.08	393.55	343.03	306,956,749
2022-03-15	339.80	364.76	332.12	364.76	317.93	139,603,219
2022-03-14	355.16	362.84	326.36	339.80	296.17	74,472,274
2022-03-11	351.32	355.16	332.12	349.40	304.54	101,942,239
2022-03-10	297.56	339.80	297.56	332.12	289.48	170,404,104
2022-03-09	282.21	297.56	268.77	295.64	257.69	36,978,189
2022-03-08	299.48	311.00	278.37	280.29	244.30	55,585,111
2022-03-07	305.24	314.84	286.05	297.56	259.36	64,232,607
2022-03-04	328.28	330.20	307.16	307.16	267.73	63,681,812
2022-03-02	334.04	339.80	328.28	328.28	286.13	24,599,932
2022-03-01	335.96	349.40	320.60	339.80	296.17	60,261,818
2022-02-25	345.56	360.92	332.12	335.96	292.83	70,605,768
2022-02-24	370.52	385.87	345.56	345.56	301.19	172,748,865
2022-02-23	335.96	397.39	332.12	370.52	322.95	509,024,238
2022-02-22	351.32	351.32	328.28	334.04	291.15	60,744,793
2022-02-21	326.36	353.24	316.76	345.56	301.19	131,071,257
2022-02-18	332.12	345.56	332.12	332.12	289.48	191,050,645
2022-02-17	382.03	387.79	357.08	357.08	311.23	80,160,665
2022-02-16	353.24	399.31	353.24	383.95	334.66	77,757,252
2022-02-15	368.60	401.23	366.68	372.44	324.62	77,793,819
2022-02-14	451.15	462.66	387.79	387.79	338.01	252,896,196
2022-02-11	633.52	652.72	585.53	590.33	514.54	180,327,275
2022-02-10	561.53	652.72	561.53	628.72	548.01	181,915,799
2022-02-09	633.52	633.52	599.93	599.93	522.91	49,561,054
2022-02-08	691.12	724.71	643.12	643.12	560.56	194,620,241
2022-02-07	647.92	772.71	647.92	691.12	602.39	365,779,540

← NewerPage 19 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.