Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 226.00 | 230.00 | 224.00 | 226.00 | 213.77 | 344,900 |
| 2025-11-04 | 228.00 | 232.00 | 220.00 | 226.00 | 213.77 | 786,500 |
| 2025-11-03 | 226.00 | 232.00 | 226.00 | 228.00 | 215.66 | 336,600 |
| 2025-10-31 | 228.00 | 232.00 | 224.00 | 230.00 | 217.55 | 437,400 |
| 2025-10-30 | 226.00 | 232.00 | 224.00 | 228.00 | 215.66 | 958,300 |
| 2025-10-29 | 224.00 | 228.00 | 220.00 | 228.00 | 215.66 | 1,307,900 |
| 2025-10-28 | 226.00 | 228.00 | 220.00 | 224.00 | 211.88 | 787,700 |
| 2025-10-27 | 226.00 | 228.00 | 222.00 | 228.00 | 215.66 | 661,300 |
| 2025-10-24 | 232.00 | 232.00 | 226.00 | 226.00 | 213.77 | 751,700 |
| 2025-10-23 | 228.00 | 232.00 | 222.00 | 228.00 | 215.66 | 1,339,100 |
| 2025-10-22 | 226.00 | 228.00 | 220.00 | 228.00 | 215.66 | 1,210,400 |
| 2025-10-21 | 224.00 | 232.00 | 218.00 | 224.00 | 211.88 | 951,200 |
| 2025-10-20 | 234.00 | 236.00 | 220.00 | 222.00 | 209.98 | 1,723,600 |
| 2025-10-17 | 230.00 | 230.00 | 220.00 | 230.00 | 217.55 | 1,383,200 |
| 2025-10-16 | 232.00 | 234.00 | 216.00 | 230.00 | 217.55 | 2,205,700 |
| 2025-10-15 | 244.00 | 244.00 | 220.00 | 234.00 | 221.33 | 3,916,500 |
| 2025-10-14 | 262.00 | 266.00 | 220.00 | 240.00 | 227.01 | 7,324,000 |
| 2025-10-13 | 272.00 | 276.00 | 250.00 | 254.00 | 240.25 | 9,559,800 |
| 2025-10-10 | 260.00 | 302.00 | 256.00 | 272.00 | 257.28 | 30,750,800 |
| 2025-10-09 | 250.00 | 296.00 | 242.00 | 252.00 | 238.36 | 40,978,300 |
| 2025-10-08 | 232.00 | 248.00 | 224.00 | 238.00 | 225.12 | 7,782,000 |
| 2025-10-07 | 220.00 | 236.00 | 218.00 | 230.00 | 217.55 | 8,309,800 |
| 2025-10-06 | 216.00 | 220.00 | 212.00 | 218.00 | 206.20 | 3,803,400 |
| 2025-10-03 | 216.00 | 218.00 | 210.00 | 214.00 | 202.42 | 2,018,000 |
| 2025-10-02 | 210.00 | 216.00 | 210.00 | 214.00 | 202.42 | 3,821,500 |
| 2025-10-01 | 208.00 | 212.00 | 208.00 | 210.00 | 198.63 | 4,138,800 |
| 2025-09-30 | 208.00 | 212.00 | 206.00 | 208.00 | 196.74 | 1,203,900 |
| 2025-09-29 | 204.00 | 210.00 | 202.00 | 208.00 | 196.74 | 1,670,800 |
| 2025-09-26 | 204.00 | 208.00 | 202.00 | 206.00 | 194.85 | 776,000 |
| 2025-09-25 | 208.00 | 210.00 | 202.00 | 204.00 | 192.96 | 992,900 |
| 2025-09-24 | 206.00 | 210.00 | 204.00 | 208.00 | 196.74 | 900,500 |
| 2025-09-23 | 212.00 | 212.00 | 204.00 | 206.00 | 194.85 | 1,091,000 |
| 2025-09-22 | 208.00 | 212.00 | 204.00 | 212.00 | 200.52 | 996,800 |
| 2025-09-19 | 208.00 | 212.00 | 206.00 | 208.00 | 196.74 | 1,095,400 |
| 2025-09-18 | 212.00 | 212.00 | 208.00 | 210.00 | 198.63 | 451,300 |
| 2025-09-17 | 204.00 | 214.00 | 204.00 | 212.00 | 200.52 | 603,800 |
| 2025-09-16 | 212.00 | 216.00 | 212.00 | 214.00 | 202.42 | 611,700 |
| 2025-09-15 | 218.00 | 220.00 | 212.00 | 212.00 | 200.52 | 965,700 |
| 2025-09-12 | 210.00 | 222.00 | 210.00 | 214.00 | 202.42 | 2,664,300 |
| 2025-09-11 | 210.00 | 214.00 | 206.00 | 210.00 | 198.63 | 985,600 |
| 2025-09-10 | 206.00 | 212.00 | 206.00 | 210.00 | 198.63 | 534,500 |
| 2025-09-09 | 204.00 | 212.00 | 202.00 | 206.00 | 194.85 | 717,800 |
| 2025-09-08 | 208.00 | 214.00 | 204.00 | 204.00 | 192.96 | 1,332,300 |
| 2025-09-05 | 210.00 | 210.00 | 210.00 | 210.00 | 198.63 | 0 |
| 2025-09-04 | 208.00 | 214.00 | 197.00 | 210.00 | 198.63 | 949,300 |
| 2025-09-03 | 212.00 | 214.00 | 208.00 | 208.00 | 196.74 | 382,900 |
| 2025-09-02 | 208.00 | 212.00 | 202.00 | 210.00 | 198.63 | 487,900 |
| 2025-09-01 | 200.00 | 210.00 | 198.00 | 210.00 | 198.63 | 2,333,300 |
| 2025-08-29 | 214.00 | 214.00 | 202.00 | 210.00 | 198.63 | 2,352,500 |
| 2025-08-28 | 220.00 | 220.00 | 210.00 | 218.00 | 206.20 | 2,246,600 |
| 2025-08-27 | 220.00 | 222.00 | 214.00 | 216.00 | 204.31 | 1,744,800 |
| 2025-08-26 | 224.00 | 226.00 | 216.00 | 220.00 | 208.09 | 5,670,300 |
| 2025-08-25 | 212.00 | 224.00 | 208.00 | 220.00 | 208.09 | 5,130,200 |
| 2025-08-22 | 220.00 | 220.00 | 212.00 | 212.00 | 200.52 | 696,500 |
| 2025-08-21 | 216.00 | 218.00 | 210.00 | 216.00 | 204.31 | 1,554,200 |
| 2025-08-20 | 210.00 | 216.00 | 208.00 | 216.00 | 204.31 | 2,330,000 |
| 2025-08-19 | 210.00 | 214.00 | 206.00 | 210.00 | 198.63 | 1,931,800 |
| 2025-08-18 | 208.00 | 208.00 | 208.00 | 208.00 | 196.74 | 0 |
| 2025-08-15 | 210.00 | 212.00 | 206.00 | 208.00 | 196.74 | 1,338,600 |
| 2025-08-14 | 212.00 | 214.00 | 206.00 | 208.00 | 196.74 | 1,861,700 |
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.