Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 175.00 | 178.00 | 174.00 | 176.00 | 158.41 | 448,600 |
| 2025-05-09 | 173.00 | 190.00 | 173.00 | 175.00 | 157.51 | 789,800 |
| 2025-05-08 | 171.00 | 178.00 | 170.00 | 172.00 | 154.81 | 1,142,700 |
| 2025-05-07 | 170.00 | 172.00 | 169.00 | 171.00 | 153.91 | 274,300 |
| 2025-05-06 | 171.00 | 172.00 | 168.00 | 170.00 | 153.01 | 845,000 |
| 2025-05-05 | 170.00 | 172.00 | 168.00 | 171.00 | 153.91 | 363,500 |
| 2025-05-02 | 168.00 | 178.00 | 166.00 | 170.00 | 153.01 | 1,108,500 |
| 2025-04-30 | 171.00 | 174.00 | 165.00 | 168.00 | 151.21 | 1,865,500 |
| 2025-04-29 | 167.00 | 170.00 | 167.00 | 170.00 | 153.01 | 909,400 |
| 2025-04-28 | 167.00 | 170.00 | 163.00 | 167.00 | 150.31 | 580,000 |
| 2025-04-25 | 165.00 | 170.00 | 165.00 | 167.00 | 150.31 | 526,000 |
| 2025-04-24 | 165.00 | 169.00 | 163.00 | 165.00 | 148.51 | 1,102,900 |
| 2025-04-23 | 166.00 | 167.00 | 164.00 | 166.00 | 149.41 | 654,600 |
| 2025-04-22 | 168.00 | 168.00 | 164.00 | 167.00 | 150.31 | 272,300 |
| 2025-04-21 | 164.00 | 168.00 | 163.00 | 166.00 | 149.41 | 161,900 |
| 2025-04-17 | 164.00 | 164.00 | 163.00 | 164.00 | 147.61 | 57,700 |
| 2025-04-16 | 165.00 | 167.00 | 161.00 | 163.00 | 146.71 | 840,700 |
| 2025-04-15 | 165.00 | 167.00 | 164.00 | 165.00 | 148.51 | 431,200 |
| 2025-04-14 | 166.00 | 167.00 | 164.00 | 164.00 | 147.61 | 667,800 |
| 2025-04-11 | 171.00 | 171.00 | 164.00 | 165.00 | 148.51 | 544,400 |
| 2025-04-10 | 168.00 | 169.00 | 164.00 | 168.00 | 151.21 | 1,087,800 |
| 2025-04-09 | 167.00 | 167.00 | 165.00 | 166.00 | 149.41 | 680,100 |
| 2025-04-08 | 169.00 | 169.00 | 165.00 | 167.00 | 150.31 | 1,003,100 |
| 2025-03-27 | 171.00 | 173.00 | 169.00 | 172.00 | 154.81 | 661,800 |
| 2025-03-26 | 163.00 | 172.00 | 163.00 | 171.00 | 153.91 | 805,000 |
| 2025-03-25 | 157.00 | 164.00 | 157.00 | 163.00 | 146.71 | 1,651,400 |
| 2025-03-24 | 160.00 | 163.00 | 157.00 | 157.00 | 141.31 | 525,900 |
| 2025-03-21 | 163.00 | 163.00 | 159.00 | 160.00 | 144.01 | 448,400 |
| 2025-03-20 | 161.00 | 165.00 | 161.00 | 162.00 | 145.81 | 1,157,100 |
| 2025-03-19 | 162.00 | 163.00 | 161.00 | 162.00 | 145.81 | 163,900 |
| 2025-03-18 | 163.00 | 165.00 | 161.00 | 162.00 | 145.81 | 635,700 |
| 2025-03-17 | 164.00 | 164.00 | 154.00 | 163.00 | 146.71 | 725,700 |
| 2025-03-14 | 163.00 | 165.00 | 162.00 | 164.00 | 147.61 | 178,400 |
| 2025-03-13 | 163.00 | 165.00 | 162.00 | 162.00 | 145.81 | 239,800 |
| 2025-03-12 | 164.00 | 166.00 | 162.00 | 164.00 | 147.61 | 411,900 |
| 2025-03-11 | 165.00 | 165.00 | 161.00 | 164.00 | 147.61 | 298,000 |
| 2025-03-10 | 167.00 | 167.00 | 164.00 | 165.00 | 148.51 | 144,600 |
| 2025-03-07 | 160.00 | 166.00 | 160.00 | 165.00 | 148.51 | 1,613,900 |
| 2025-03-06 | 159.00 | 162.00 | 159.00 | 160.00 | 144.01 | 393,300 |
| 2025-03-05 | 159.00 | 163.00 | 159.00 | 159.00 | 143.11 | 1,291,800 |
| 2025-03-04 | 159.00 | 159.00 | 150.00 | 159.00 | 143.11 | 501,600 |
| 2025-03-03 | 159.00 | 161.00 | 157.00 | 159.00 | 143.11 | 541,300 |
| 2025-02-28 | 159.00 | 161.00 | 155.00 | 157.00 | 141.31 | 125,100 |
| 2025-02-27 | 160.00 | 162.00 | 159.00 | 159.00 | 143.11 | 587,700 |
| 2025-02-26 | 162.00 | 163.00 | 159.00 | 163.00 | 146.71 | 635,600 |
| 2025-02-25 | 162.00 | 164.00 | 160.00 | 162.00 | 145.81 | 19,600 |
| 2025-02-24 | 164.00 | 164.00 | 160.00 | 163.00 | 146.71 | 474,200 |
| 2025-02-21 | 164.00 | 164.00 | 161.00 | 164.00 | 147.61 | 806,100 |
| 2025-02-20 | 164.00 | 165.00 | 162.00 | 164.00 | 147.61 | 176,100 |
| 2025-02-19 | 166.00 | 166.00 | 162.00 | 164.00 | 147.61 | 173,100 |
| 2025-02-18 | 161.00 | 169.00 | 161.00 | 166.00 | 149.41 | 511,500 |
| 2025-02-17 | 161.00 | 162.00 | 155.00 | 161.00 | 144.91 | 932,000 |
| 2025-02-14 | 160.00 | 163.00 | 160.00 | 161.00 | 144.91 | 568,600 |
| 2025-02-13 | 158.00 | 161.00 | 158.00 | 160.00 | 144.01 | 132,300 |
| 2025-02-12 | 159.00 | 161.00 | 155.00 | 158.00 | 142.21 | 545,400 |
| 2025-02-11 | 162.00 | 162.00 | 156.00 | 159.00 | 143.11 | 180,400 |
| 2025-02-10 | 166.00 | 167.00 | 158.00 | 162.00 | 145.81 | 829,300 |
| 2025-02-07 | 167.00 | 168.00 | 157.00 | 165.00 | 148.51 | 456,000 |
| 2025-02-06 | 170.00 | 173.00 | 166.00 | 167.00 | 150.31 | 618,000 |
| 2025-02-05 | 172.00 | 173.00 | 169.00 | 170.00 | 153.01 | 787,100 |
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.