Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 222.00 | 222.00 | 220.00 | 220.00 | 209.53 | 1,482,900 |
| 2026-01-26 | 224.00 | 226.00 | 220.00 | 222.00 | 211.44 | 1,232,200 |
| 2026-01-23 | 224.00 | 228.00 | 220.00 | 226.00 | 215.25 | 554,200 |
| 2026-01-22 | 228.00 | 228.00 | 224.00 | 226.00 | 215.25 | 315,600 |
| 2026-01-21 | 236.00 | 236.00 | 222.00 | 228.00 | 217.15 | 3,569,000 |
| 2026-01-20 | 236.00 | 238.00 | 234.00 | 236.00 | 224.77 | 1,748,100 |
| 2026-01-19 | 236.00 | 236.00 | 232.00 | 236.00 | 224.77 | 1,852,400 |
| 2026-01-16 | 236.00 | 236.00 | 236.00 | 236.00 | 224.77 | 0 |
| 2026-01-15 | 232.00 | 236.00 | 230.00 | 236.00 | 224.77 | 1,063,200 |
| 2026-01-14 | 234.00 | 236.00 | 230.00 | 232.00 | 220.96 | 955,600 |
| 2026-01-13 | 228.00 | 234.00 | 226.00 | 230.00 | 219.06 | 1,301,400 |
| 2026-01-12 | 232.00 | 236.00 | 226.00 | 228.00 | 217.15 | 4,096,500 |
| 2026-01-09 | 230.00 | 236.00 | 226.00 | 232.00 | 220.96 | 2,108,300 |
| 2026-01-08 | 234.00 | 234.00 | 228.00 | 230.00 | 219.06 | 2,349,500 |
| 2026-01-07 | 250.00 | 250.00 | 228.00 | 232.00 | 220.96 | 5,825,200 |
| 2026-01-06 | 236.00 | 266.00 | 234.00 | 236.00 | 224.77 | 31,615,200 |
| 2026-01-05 | 218.00 | 234.00 | 212.00 | 232.00 | 220.96 | 3,350,100 |
| 2026-01-02 | 220.00 | 228.00 | 212.00 | 220.00 | 209.53 | 2,874,700 |
| 2026-01-01 | 220.00 | 220.00 | 220.00 | 220.00 | 209.53 | 0 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 209.53 | 0 |
| 2025-12-30 | 214.00 | 220.00 | 214.00 | 220.00 | 209.53 | 763,700 |
| 2025-12-29 | 222.00 | 224.00 | 210.00 | 214.00 | 203.82 | 4,377,600 |
| 2025-12-26 | 222.00 | 222.00 | 222.00 | 222.00 | 211.44 | 0 |
| 2025-12-25 | 222.00 | 222.00 | 222.00 | 222.00 | 211.44 | 0 |
| 2025-12-24 | 222.00 | 228.00 | 222.00 | 222.00 | 211.44 | 683,500 |
| 2025-12-23 | 224.00 | 228.00 | 222.00 | 222.00 | 211.44 | 877,200 |
| 2025-12-22 | 230.00 | 232.00 | 224.00 | 224.00 | 211.88 | 1,220,900 |
| 2025-12-19 | 232.00 | 234.00 | 228.00 | 232.00 | 219.44 | 1,030,600 |
| 2025-12-18 | 236.00 | 238.00 | 228.00 | 230.00 | 217.55 | 1,089,600 |
| 2025-12-17 | 234.00 | 238.00 | 230.00 | 236.00 | 223.23 | 1,987,700 |
| 2025-12-16 | 242.00 | 242.00 | 232.00 | 236.00 | 223.23 | 1,771,300 |
| 2025-12-15 | 228.00 | 240.00 | 224.00 | 240.00 | 227.01 | 3,391,800 |
| 2025-12-12 | 230.00 | 234.00 | 226.00 | 228.00 | 215.66 | 1,519,800 |
| 2025-12-11 | 234.00 | 238.00 | 228.00 | 230.00 | 217.55 | 1,323,500 |
| 2025-12-10 | 234.00 | 236.00 | 230.00 | 234.00 | 221.33 | 2,677,000 |
| 2025-12-09 | 236.00 | 238.00 | 234.00 | 234.00 | 221.33 | 1,173,200 |
| 2025-12-08 | 242.00 | 242.00 | 230.00 | 234.00 | 221.33 | 2,233,500 |
| 2025-12-05 | 240.00 | 244.00 | 238.00 | 240.00 | 227.01 | 1,414,900 |
| 2025-12-04 | 238.00 | 244.00 | 238.00 | 240.00 | 227.01 | 1,518,100 |
| 2025-12-03 | 242.00 | 246.00 | 236.00 | 238.00 | 225.12 | 2,979,000 |
| 2025-12-02 | 234.00 | 242.00 | 232.00 | 240.00 | 227.01 | 1,881,200 |
| 2025-12-01 | 232.00 | 236.00 | 228.00 | 232.00 | 219.44 | 1,457,900 |
| 2025-11-28 | 244.00 | 248.00 | 232.00 | 232.00 | 219.44 | 2,855,600 |
| 2025-11-27 | 232.00 | 258.00 | 226.00 | 240.00 | 227.01 | 19,363,200 |
| 2025-11-26 | 224.00 | 242.00 | 222.00 | 226.00 | 213.77 | 10,065,500 |
| 2025-11-25 | 226.00 | 228.00 | 222.00 | 226.00 | 213.77 | 374,000 |
| 2025-11-24 | 226.00 | 226.00 | 222.00 | 224.00 | 211.88 | 305,000 |
| 2025-11-21 | 224.00 | 228.00 | 222.00 | 226.00 | 213.77 | 587,400 |
| 2025-11-20 | 224.00 | 226.00 | 222.00 | 224.00 | 211.88 | 273,100 |
| 2025-11-19 | 226.00 | 226.00 | 222.00 | 224.00 | 211.88 | 307,600 |
| 2025-11-18 | 228.00 | 230.00 | 220.00 | 226.00 | 213.77 | 1,833,100 |
| 2025-11-17 | 234.00 | 234.00 | 228.00 | 228.00 | 215.66 | 552,200 |
| 2025-11-14 | 230.00 | 234.00 | 230.00 | 234.00 | 221.33 | 706,700 |
| 2025-11-13 | 234.00 | 234.00 | 230.00 | 232.00 | 219.44 | 280,700 |
| 2025-11-12 | 242.00 | 244.00 | 232.00 | 234.00 | 221.33 | 1,877,600 |
| 2025-11-11 | 226.00 | 246.00 | 224.00 | 238.00 | 225.12 | 2,504,800 |
| 2025-11-10 | 228.00 | 230.00 | 226.00 | 226.00 | 213.77 | 679,800 |
| 2025-11-07 | 226.00 | 228.00 | 222.00 | 228.00 | 215.66 | 258,100 |
| 2025-11-06 | 226.00 | 230.00 | 224.00 | 226.00 | 213.77 | 306,700 |
| 2025-11-05 | 226.00 | 230.00 | 224.00 | 226.00 | 213.77 | 344,900 |
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.