Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 198.00 | 198.00 | 198.00 | 198.00 | 188.58 | 0 |
| 2026-04-30 | 200.00 | 204.00 | 197.00 | 198.00 | 188.58 | 386,100 |
| 2026-04-29 | 199.00 | 204.00 | 198.00 | 199.00 | 189.53 | 398,900 |
| 2026-04-28 | 200.00 | 200.00 | 198.00 | 199.00 | 189.53 | 260,800 |
| 2026-04-27 | 198.00 | 206.00 | 195.00 | 200.00 | 190.48 | 1,886,500 |
| 2026-04-24 | 197.00 | 200.00 | 193.00 | 196.00 | 186.67 | 691,400 |
| 2026-04-23 | 198.00 | 200.00 | 196.00 | 196.00 | 186.67 | 336,000 |
| 2026-04-22 | 196.00 | 198.00 | 192.00 | 198.00 | 188.58 | 351,100 |
| 2026-04-21 | 198.00 | 200.00 | 195.00 | 196.00 | 186.67 | 231,200 |
| 2026-04-20 | 200.00 | 204.00 | 188.00 | 198.00 | 188.58 | 2,935,700 |
| 2026-04-17 | 202.00 | 208.00 | 198.00 | 202.00 | 192.39 | 445,300 |
| 2026-04-16 | 197.00 | 204.00 | 196.00 | 202.00 | 192.39 | 930,000 |
| 2026-04-15 | 194.00 | 198.00 | 193.00 | 196.00 | 186.67 | 529,700 |
| 2026-04-14 | 194.00 | 195.00 | 192.00 | 193.00 | 183.82 | 422,100 |
| 2026-04-13 | 195.00 | 195.00 | 190.00 | 194.00 | 184.77 | 617,500 |
| 2026-04-10 | 197.00 | 198.00 | 194.00 | 195.00 | 185.72 | 764,300 |
| 2026-04-09 | 198.00 | 199.00 | 195.00 | 197.00 | 187.63 | 2,651,900 |
| 2026-04-08 | 197.00 | 200.00 | 196.00 | 198.00 | 188.58 | 195,500 |
| 2026-04-07 | 200.00 | 200.00 | 196.00 | 197.00 | 187.63 | 161,200 |
| 2026-04-06 | 198.00 | 200.00 | 195.00 | 200.00 | 190.48 | 272,100 |
| 2026-04-02 | 200.00 | 200.00 | 194.00 | 198.00 | 188.58 | 511,700 |
| 2026-04-01 | 200.00 | 200.00 | 192.00 | 199.00 | 189.53 | 268,200 |
| 2026-03-31 | 200.00 | 204.00 | 193.00 | 198.00 | 188.58 | 544,600 |
| 2026-03-30 | 198.00 | 208.00 | 196.00 | 199.00 | 189.53 | 1,059,600 |
| 2026-03-27 | 199.00 | 200.00 | 193.00 | 199.00 | 189.53 | 152,500 |
| 2026-03-26 | 199.00 | 200.00 | 196.00 | 198.00 | 188.58 | 54,700 |
| 2026-03-25 | 199.00 | 199.00 | 194.00 | 198.00 | 188.58 | 174,500 |
| 2026-03-17 | 195.00 | 200.00 | 192.00 | 200.00 | 190.48 | 205,800 |
| 2026-03-16 | 196.00 | 198.00 | 191.00 | 194.00 | 184.77 | 414,500 |
| 2026-03-13 | 200.00 | 200.00 | 194.00 | 196.00 | 186.67 | 504,400 |
| 2026-03-12 | 197.00 | 200.00 | 196.00 | 199.00 | 189.53 | 97,300 |
| 2026-03-11 | 195.00 | 206.00 | 195.00 | 199.00 | 189.53 | 302,200 |
| 2026-03-10 | 190.00 | 200.00 | 185.00 | 195.00 | 185.72 | 615,900 |
| 2026-03-09 | 190.00 | 197.00 | 182.00 | 192.00 | 182.86 | 1,613,600 |
| 2026-03-06 | 199.00 | 208.00 | 190.00 | 196.00 | 186.67 | 482,700 |
| 2026-03-05 | 196.00 | 200.00 | 196.00 | 199.00 | 189.53 | 147,400 |
| 2026-03-04 | 200.00 | 200.00 | 190.00 | 196.00 | 186.67 | 1,009,900 |
| 2026-03-03 | 202.00 | 202.00 | 191.00 | 202.00 | 192.39 | 981,300 |
| 2026-03-02 | 208.00 | 208.00 | 202.00 | 202.00 | 192.39 | 537,600 |
| 2026-02-27 | 206.00 | 212.00 | 206.00 | 210.00 | 200.01 | 462,100 |
| 2026-02-26 | 208.00 | 210.00 | 206.00 | 206.00 | 196.20 | 313,900 |
| 2026-02-25 | 206.00 | 210.00 | 206.00 | 210.00 | 200.01 | 271,300 |
| 2026-02-24 | 210.00 | 210.00 | 206.00 | 206.00 | 196.20 | 357,300 |
| 2026-02-23 | 206.00 | 210.00 | 200.00 | 210.00 | 200.01 | 511,300 |
| 2026-02-20 | 206.00 | 208.00 | 206.00 | 206.00 | 196.20 | 113,600 |
| 2026-02-19 | 202.00 | 208.00 | 202.00 | 206.00 | 196.20 | 441,900 |
| 2026-02-18 | 214.00 | 214.00 | 202.00 | 208.00 | 198.10 | 2,693,100 |
| 2026-02-13 | 210.00 | 214.00 | 206.00 | 212.00 | 201.91 | 461,600 |
| 2026-02-12 | 214.00 | 214.00 | 210.00 | 212.00 | 201.91 | 199,300 |
| 2026-02-11 | 212.00 | 214.00 | 208.00 | 214.00 | 203.82 | 478,800 |
| 2026-02-10 | 210.00 | 214.00 | 208.00 | 212.00 | 201.91 | 248,500 |
| 2026-02-09 | 214.00 | 214.00 | 208.00 | 210.00 | 200.01 | 429,500 |
| 2026-02-06 | 212.00 | 218.00 | 206.00 | 206.00 | 196.20 | 824,600 |
| 2026-02-05 | 212.00 | 214.00 | 206.00 | 212.00 | 201.91 | 766,400 |
| 2026-02-04 | 214.00 | 216.00 | 210.00 | 212.00 | 201.91 | 404,000 |
| 2026-02-03 | 204.00 | 212.00 | 202.00 | 212.00 | 201.91 | 878,300 |
| 2026-02-02 | 212.00 | 214.00 | 202.00 | 202.00 | 192.39 | 1,223,900 |
| 2026-01-30 | 218.00 | 220.00 | 212.00 | 214.00 | 203.82 | 475,000 |
| 2026-01-29 | 210.00 | 218.00 | 190.00 | 218.00 | 207.63 | 2,063,100 |
| 2026-01-28 | 222.00 | 222.00 | 197.00 | 210.00 | 200.01 | 5,754,200 |
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.