Bank Amar Indonesia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	647.92	772.71	647.92	691.12	602.39	365,779,540
2022-02-04	513.54	638.32	513.54	638.32	556.37	338,903,084
2022-02-03	508.74	551.93	484.74	513.54	447.61	72,857,705
2022-02-02	494.34	556.73	489.54	503.94	439.24	102,557,938
2022-01-31	484.74	523.14	456.91	499.14	435.06	103,796,420
2022-01-28	494.34	523.14	489.54	489.54	426.69	50,264,993
2022-01-27	566.33	566.33	523.14	523.14	455.98	61,964,001
2022-01-26	518.34	604.73	518.34	561.53	489.44	143,768,510
2022-01-25	556.73	595.13	556.73	556.73	485.26	66,949,600
2022-01-24	595.13	595.13	595.13	595.13	518.72	12,792,890
2022-01-21	671.92	700.72	638.32	638.32	556.37	129,658,066
2022-01-20	652.72	686.32	652.72	686.32	598.21	137,218,245
2022-01-19	748.71	787.11	700.72	700.72	610.76	42,280,597
2022-01-18	575.93	748.71	575.93	748.71	652.59	248,731,112
2022-01-17	508.74	609.53	489.54	599.93	522.91	159,677,504
2022-01-14	478.02	527.94	472.26	508.74	443.43	61,329,446
2022-01-13	460.74	489.54	445.39	468.42	408.29	19,168,759
2022-01-12	489.54	494.34	454.99	460.74	401.59	14,263,379
2022-01-11	508.74	513.54	470.34	484.74	422.51	25,184,273
2022-01-10	447.31	503.94	445.39	499.14	435.06	44,666,300
2022-01-07	472.26	513.54	445.39	445.39	388.21	39,205,852
2022-01-06	470.34	542.33	460.74	472.26	411.63	135,332,393
2022-01-05	401.23	484.74	385.87	476.10	414.98	157,944,379
2022-01-04	382.03	393.55	368.60	393.55	343.03	16,164,649
2022-01-03	366.68	393.55	362.84	374.36	326.29	16,256,222
2021-12-30	399.31	403.15	372.44	372.44	324.62	20,183,048
2021-12-29	430.03	433.87	399.31	399.31	348.05	28,615,831
2021-12-28	393.55	484.74	393.55	428.11	373.15	191,499,345
2021-12-27	403.15	414.67	389.71	393.55	343.03	6,669,759
2021-12-24	393.55	418.51	376.27	405.07	353.07	21,011,168
2021-12-23	435.79	441.55	397.39	397.39	346.37	31,618,066
2021-12-22	458.82	458.82	426.19	426.19	371.47	24,957,163
2021-12-21	460.74	470.34	437.71	456.91	398.25	56,071,419
2021-12-20	479.94	489.54	470.34	470.34	409.96	10,265,399
2021-12-17	527.94	537.54	503.94	503.94	439.24	32,014,885
2021-12-16	547.13	551.93	513.54	537.54	468.53	41,242,139
2021-12-15	532.74	595.13	523.14	551.93	481.07	88,066,302
2021-12-14	518.34	580.73	479.94	532.74	464.34	110,820,492
2021-12-13	412.75	508.74	395.47	508.74	443.43	99,525,386
2021-12-10	337.88	422.35	326.36	406.99	354.74	133,536,970
2021-12-09	349.40	359.00	337.88	337.88	294.50	20,766,034
2021-12-08	326.36	397.39	322.52	345.56	301.19	110,057,380
2021-12-07	303.32	366.68	301.40	324.44	282.79	70,379,074
2021-12-06	299.48	305.24	295.64	303.32	264.38	12,300,330
2021-12-03	303.32	303.32	293.72	299.48	261.04	5,208,333
2021-12-02	293.72	305.24	291.81	303.32	264.38	10,774,522
2021-12-01	287.97	303.32	286.05	293.72	256.02	4,893,920
2021-11-30	282.21	289.89	280.29	287.97	251.00	4,309,163
2021-11-29	287.97	287.97	280.29	280.29	244.30	2,337,780
2021-11-26	299.48	301.40	287.97	289.89	252.67	4,014,544
2021-11-25	299.48	309.08	295.64	299.48	261.04	3,417,285
2021-11-24	286.05	301.40	278.37	299.48	261.04	10,160,073
2021-11-23	291.81	297.56	280.29	284.13	247.65	2,880,762
2021-11-22	291.81	301.40	291.81	293.72	256.02	1,508,097
2021-11-19	297.56	307.16	291.81	291.81	254.34	3,269,455
2021-11-18	293.72	303.32	289.89	293.72	256.02	7,140,336
2021-11-17	291.81	295.64	287.97	293.72	256.02	4,039,339
2021-11-16	287.97	293.72	280.29	291.81	254.34	5,090,507
2021-11-15	291.81	297.56	282.21	287.97	251.00	7,056,784
2021-11-12	278.37	297.56	278.37	289.89	252.67	8,925,238

← NewerPage 20 of 21 · 1,220 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.