Bank Amar Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	208.00	210.00	206.00	208.00	204.35	113,600
2026-07-23	208.00	210.00	206.00	210.00	206.31	168,200
2026-07-22	208.00	208.00	206.00	208.00	204.35	119,500
2026-07-21	210.00	210.00	204.00	208.00	204.35	268,800
2026-07-20	208.00	210.00	206.00	208.00	204.35	331,500
2026-07-17	206.00	210.00	204.00	208.00	204.35	576,200
2026-07-16	206.00	210.00	206.00	208.00	204.35	151,100
2026-07-15	206.00	206.00	204.00	206.00	202.38	181,500
2026-07-14	208.00	208.00	204.00	206.00	202.38	154,500
2026-07-13	202.00	208.00	202.00	208.00	204.35	630,200
2026-07-10	204.00	206.00	202.00	202.00	198.45	413,200
2026-07-09	204.00	206.00	200.00	204.00	200.42	103,800
2026-07-08	208.00	208.00	200.00	204.00	200.42	683,300
2026-07-07	206.00	210.00	204.00	210.00	206.31	199,000
2026-07-06	206.00	208.00	198.00	206.00	202.38	220,900
2026-07-03	198.00	206.00	198.00	206.00	202.38	491,000
2026-07-02	200.00	206.00	193.00	198.00	194.52	1,719,400
2026-07-01	193.00	200.00	193.00	199.00	195.50	609,800
2026-06-30	197.00	197.00	189.00	194.00	190.59	1,188,700
2026-06-29	200.00	200.00	193.00	194.00	190.59	1,057,100
2026-06-26	197.00	200.00	195.00	200.00	190.48	1,126,200
2026-06-25	191.00	197.00	190.00	196.00	186.67	2,540,900
2026-06-24	194.00	194.00	188.00	191.00	181.91	1,255,900
2026-06-23	195.00	196.00	194.00	194.00	184.77	177,800
2026-06-22	197.00	197.00	194.00	196.00	186.67	238,800
2026-06-19	194.00	197.00	194.00	196.00	186.67	531,100
2026-06-18	198.00	198.00	195.00	195.00	185.72	136,300
2026-06-17	199.00	199.00	196.00	198.00	188.58	221,000
2026-06-16	199.00	199.00	199.00	199.00	189.53	0
2026-06-15	198.00	206.00	198.00	199.00	189.53	1,185,100
2026-06-12	187.00	198.00	187.00	198.00	188.58	567,600
2026-06-11	192.00	196.00	190.00	191.00	181.91	476,000
2026-06-10	188.00	195.00	185.00	191.00	181.91	686,100
2026-06-09	184.00	193.00	181.00	188.00	179.05	905,700
2026-06-08	188.00	191.00	181.00	184.00	175.25	867,700
2026-06-05	190.00	190.00	185.00	188.00	179.05	656,000
2026-06-04	192.00	192.00	189.00	191.00	181.91	1,197,800
2026-06-03	196.00	196.00	191.00	192.00	182.86	746,300
2026-06-02	195.00	199.00	191.00	196.00	186.67	569,500
2026-06-01	194.00	194.00	194.00	194.00	184.77	0
2026-05-29	200.00	200.00	189.00	194.00	184.77	1,113,700
2026-05-28	196.00	196.00	196.00	196.00	186.67	0
2026-05-27	196.00	196.00	196.00	196.00	186.67	0
2026-05-26	198.00	198.00	195.00	196.00	186.67	125,300
2026-05-25	196.00	200.00	194.00	195.00	185.72	727,200
2026-05-22	193.00	195.00	188.00	195.00	185.72	758,300
2026-05-21	195.00	195.00	180.00	193.00	183.82	668,100
2026-05-20	192.00	199.00	190.00	195.00	185.72	280,300
2026-05-19	193.00	195.00	191.00	192.00	182.86	293,200
2026-05-18	197.00	198.00	192.00	195.00	185.72	761,300
2026-05-15	197.00	197.00	197.00	197.00	187.63	0
2026-05-14	197.00	197.00	197.00	197.00	187.63	0
2026-05-13	195.00	200.00	195.00	197.00	187.63	375,200
2026-05-12	200.00	200.00	194.00	195.00	185.72	758,500
2026-05-11	200.00	200.00	198.00	199.00	189.53	279,900
2026-05-08	200.00	200.00	199.00	200.00	190.48	673,300
2026-05-07	198.00	200.00	195.00	199.00	189.53	1,624,600
2026-05-06	198.00	202.00	198.00	198.00	188.58	837,500
2026-05-05	198.00	202.00	198.00	199.00	189.53	240,800
2026-05-04	197.00	199.00	196.00	198.00	188.58	310,500

← NewerPage 2 of 3 · 130 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.