Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 222.00 | 224.00 | 208.00 | 212.00 | 200.52 | 3,859,500 |
| 2025-08-12 | 214.00 | 228.00 | 214.00 | 218.00 | 206.20 | 18,324,500 |
| 2025-08-11 | 206.00 | 214.00 | 200.00 | 212.00 | 200.52 | 3,252,900 |
| 2025-08-08 | 206.00 | 208.00 | 199.00 | 206.00 | 194.85 | 1,003,700 |
| 2025-08-07 | 212.00 | 216.00 | 206.00 | 208.00 | 193.71 | 2,246,400 |
| 2025-08-06 | 212.00 | 216.00 | 210.00 | 212.00 | 197.44 | 1,603,300 |
| 2025-08-05 | 210.00 | 216.00 | 206.00 | 212.00 | 197.44 | 2,998,600 |
| 2025-08-04 | 212.00 | 218.00 | 206.00 | 210.00 | 195.58 | 1,993,000 |
| 2025-08-01 | 206.00 | 220.00 | 204.00 | 210.00 | 195.58 | 3,077,000 |
| 2025-07-31 | 220.00 | 228.00 | 202.00 | 206.00 | 191.85 | 5,410,900 |
| 2025-07-30 | 234.00 | 244.00 | 216.00 | 220.00 | 204.89 | 12,572,300 |
| 2025-07-29 | 222.00 | 232.00 | 218.00 | 232.00 | 216.07 | 9,019,100 |
| 2025-07-28 | 232.00 | 236.00 | 214.00 | 220.00 | 204.89 | 10,885,200 |
| 2025-07-25 | 248.00 | 252.00 | 212.00 | 232.00 | 216.07 | 21,334,200 |
| 2025-07-24 | 268.00 | 280.00 | 240.00 | 246.00 | 229.10 | 72,922,600 |
| 2025-07-23 | 169.00 | 224.00 | 167.00 | 224.00 | 208.62 | 30,778,100 |
| 2025-07-22 | 165.00 | 170.00 | 164.00 | 167.00 | 155.53 | 3,956,200 |
| 2025-07-21 | 159.00 | 173.00 | 158.00 | 165.00 | 153.67 | 6,605,400 |
| 2025-07-18 | 161.00 | 162.00 | 158.00 | 159.00 | 148.08 | 3,586,900 |
| 2025-07-17 | 160.00 | 162.00 | 159.00 | 160.00 | 149.01 | 1,574,100 |
| 2025-07-16 | 159.00 | 161.00 | 157.00 | 158.00 | 147.15 | 3,352,200 |
| 2025-07-15 | 157.00 | 159.00 | 157.00 | 158.00 | 147.15 | 344,300 |
| 2025-07-14 | 158.00 | 159.00 | 156.00 | 157.00 | 146.22 | 215,300 |
| 2025-07-11 | 161.00 | 161.00 | 156.00 | 158.00 | 147.15 | 774,200 |
| 2025-07-10 | 157.00 | 160.00 | 156.00 | 158.00 | 147.15 | 440,800 |
| 2025-07-09 | 158.00 | 159.00 | 156.00 | 157.00 | 146.22 | 439,700 |
| 2025-07-08 | 156.00 | 158.00 | 156.00 | 158.00 | 147.15 | 848,100 |
| 2025-07-07 | 157.00 | 158.00 | 156.00 | 157.00 | 146.22 | 180,400 |
| 2025-07-04 | 157.00 | 160.00 | 156.00 | 157.00 | 146.22 | 351,500 |
| 2025-07-03 | 158.00 | 160.00 | 156.00 | 157.00 | 146.22 | 267,900 |
| 2025-07-02 | 158.00 | 159.00 | 155.00 | 157.00 | 146.22 | 333,300 |
| 2025-07-01 | 160.00 | 160.00 | 157.00 | 158.00 | 147.15 | 81,400 |
| 2025-06-30 | 159.00 | 159.00 | 157.00 | 158.00 | 147.15 | 163,000 |
| 2025-06-26 | 156.00 | 159.00 | 155.00 | 156.00 | 145.29 | 416,300 |
| 2025-06-25 | 159.00 | 160.00 | 158.00 | 158.00 | 142.21 | 340,000 |
| 2025-06-24 | 157.00 | 159.00 | 157.00 | 159.00 | 143.11 | 204,700 |
| 2025-06-23 | 160.00 | 160.00 | 156.00 | 157.00 | 141.31 | 446,500 |
| 2025-06-20 | 158.00 | 160.00 | 157.00 | 160.00 | 144.01 | 522,000 |
| 2025-06-19 | 160.00 | 161.00 | 157.00 | 157.00 | 141.31 | 616,600 |
| 2025-06-18 | 161.00 | 161.00 | 159.00 | 160.00 | 144.01 | 303,000 |
| 2025-06-17 | 160.00 | 161.00 | 159.00 | 160.00 | 144.01 | 569,900 |
| 2025-06-16 | 161.00 | 161.00 | 159.00 | 160.00 | 144.01 | 179,200 |
| 2025-06-13 | 160.00 | 161.00 | 159.00 | 160.00 | 144.01 | 489,800 |
| 2025-06-12 | 158.00 | 161.00 | 158.00 | 160.00 | 144.01 | 619,000 |
| 2025-06-11 | 164.00 | 165.00 | 158.00 | 160.00 | 144.01 | 2,315,200 |
| 2025-06-10 | 162.00 | 164.00 | 161.00 | 164.00 | 147.61 | 1,097,900 |
| 2025-06-05 | 163.00 | 165.00 | 160.00 | 162.00 | 145.81 | 413,600 |
| 2025-06-04 | 161.00 | 163.00 | 160.00 | 162.00 | 145.81 | 561,700 |
| 2025-06-03 | 163.00 | 164.00 | 160.00 | 161.00 | 144.91 | 466,600 |
| 2025-06-02 | 166.00 | 167.00 | 161.00 | 163.00 | 146.71 | 1,937,800 |
| 2025-05-28 | 167.00 | 167.00 | 165.00 | 167.00 | 150.31 | 191,900 |
| 2025-05-27 | 168.00 | 169.00 | 165.00 | 167.00 | 150.31 | 1,412,600 |
| 2025-05-26 | 170.00 | 170.00 | 166.00 | 168.00 | 151.21 | 1,362,700 |
| 2025-05-23 | 170.00 | 172.00 | 170.00 | 171.00 | 153.91 | 358,700 |
| 2025-05-22 | 173.00 | 173.00 | 169.00 | 171.00 | 153.91 | 650,800 |
| 2025-05-21 | 173.00 | 174.00 | 171.00 | 172.00 | 154.81 | 339,300 |
| 2025-05-20 | 175.00 | 176.00 | 172.00 | 173.00 | 155.71 | 555,000 |
| 2025-05-19 | 173.00 | 175.00 | 173.00 | 174.00 | 156.61 | 408,500 |
| 2025-05-16 | 174.00 | 174.00 | 172.00 | 173.00 | 155.71 | 397,100 |
| 2025-05-15 | 177.00 | 177.00 | 174.00 | 174.00 | 156.61 | 1,377,900 |
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.