Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 177.00 | 178.00 | 170.00 | 172.00 | 154.81 | 2,211,600 |
| 2025-02-03 | 178.00 | 178.00 | 174.00 | 176.00 | 158.41 | 1,620,200 |
| 2025-01-31 | 177.00 | 179.00 | 175.00 | 178.00 | 160.21 | 3,015,400 |
| 2025-01-30 | 180.00 | 180.00 | 173.00 | 176.00 | 158.41 | 3,366,700 |
| 2025-01-24 | 180.00 | 181.00 | 178.00 | 179.00 | 161.11 | 96,800 |
| 2025-01-23 | 180.00 | 181.00 | 177.00 | 180.00 | 162.01 | 3,127,000 |
| 2025-01-22 | 178.00 | 180.00 | 177.00 | 179.00 | 161.11 | 172,200 |
| 2025-01-21 | 178.00 | 180.00 | 176.00 | 176.00 | 158.41 | 245,700 |
| 2025-01-20 | 177.00 | 180.00 | 177.00 | 178.00 | 160.21 | 2,204,500 |
| 2025-01-17 | 181.00 | 182.00 | 175.00 | 177.00 | 159.31 | 2,611,000 |
| 2025-01-16 | 184.00 | 184.00 | 179.00 | 181.00 | 162.91 | 232,800 |
| 2025-01-15 | 181.00 | 184.00 | 179.00 | 183.00 | 164.71 | 1,789,200 |
| 2025-01-14 | 182.00 | 183.00 | 180.00 | 183.00 | 164.71 | 333,900 |
| 2025-01-13 | 184.00 | 184.00 | 180.00 | 182.00 | 163.81 | 314,400 |
| 2025-01-10 | 184.00 | 184.00 | 182.00 | 184.00 | 165.61 | 61,600 |
| 2025-01-09 | 188.00 | 188.00 | 180.00 | 184.00 | 165.61 | 525,400 |
| 2025-01-08 | 187.00 | 190.00 | 185.00 | 189.00 | 170.11 | 166,000 |
| 2025-01-07 | 190.00 | 190.00 | 185.00 | 189.00 | 170.11 | 328,100 |
| 2025-01-06 | 190.00 | 192.00 | 185.00 | 190.00 | 171.02 | 490,400 |
| 2025-01-03 | 192.00 | 193.00 | 189.00 | 191.00 | 171.92 | 646,000 |
| 2025-01-02 | 191.00 | 194.00 | 190.00 | 192.00 | 172.82 | 440,300 |
| 2024-12-30 | 190.00 | 192.00 | 190.00 | 191.00 | 171.92 | 230,500 |
| 2024-12-27 | 190.00 | 191.00 | 189.00 | 191.00 | 171.92 | 213,000 |
| 2024-12-24 | 192.00 | 192.00 | 188.00 | 189.00 | 168.87 | 316,200 |
| 2024-12-23 | 193.00 | 194.00 | 189.00 | 192.00 | 171.55 | 572,400 |
| 2024-12-20 | 192.00 | 193.00 | 191.00 | 192.00 | 171.55 | 325,600 |
| 2024-12-19 | 198.00 | 198.00 | 193.00 | 193.00 | 172.44 | 327,600 |
| 2024-12-18 | 199.00 | 202.00 | 195.00 | 198.00 | 176.91 | 448,500 |
| 2024-12-17 | 200.00 | 206.00 | 195.00 | 199.00 | 177.80 | 882,500 |
| 2024-12-16 | 197.00 | 197.00 | 194.00 | 195.00 | 174.23 | 63,000 |
| 2024-12-13 | 197.00 | 198.00 | 195.00 | 196.00 | 175.12 | 218,600 |
| 2024-12-12 | 194.00 | 200.00 | 194.00 | 197.00 | 176.02 | 927,400 |
| 2024-12-11 | 193.00 | 200.00 | 193.00 | 194.00 | 173.34 | 702,200 |
| 2024-12-10 | 193.00 | 199.00 | 192.00 | 195.00 | 174.23 | 358,800 |
| 2024-12-09 | 193.00 | 194.00 | 192.00 | 193.00 | 172.44 | 30,600 |
| 2024-12-06 | 195.00 | 195.00 | 190.00 | 193.00 | 172.44 | 779,100 |
| 2024-12-05 | 193.00 | 197.00 | 193.00 | 195.00 | 174.23 | 493,900 |
| 2024-12-04 | 190.00 | 195.00 | 190.00 | 193.00 | 172.44 | 75,200 |
| 2024-12-03 | 189.00 | 196.00 | 189.00 | 194.00 | 173.34 | 288,600 |
| 2024-12-02 | 195.00 | 197.00 | 186.00 | 189.00 | 168.87 | 1,206,600 |
| 2024-11-29 | 194.00 | 197.00 | 192.00 | 195.00 | 174.23 | 149,600 |
| 2024-11-28 | 198.00 | 199.00 | 192.00 | 196.00 | 175.12 | 342,900 |
| 2024-11-26 | 200.00 | 204.00 | 195.00 | 198.00 | 176.91 | 584,400 |
| 2024-11-25 | 196.00 | 220.00 | 191.00 | 202.00 | 180.48 | 2,698,800 |
| 2024-11-22 | 196.00 | 196.00 | 191.00 | 195.00 | 174.23 | 182,200 |
| 2024-11-21 | 195.00 | 197.00 | 191.00 | 196.00 | 175.12 | 90,400 |
| 2024-11-20 | 195.00 | 196.00 | 193.00 | 195.00 | 174.23 | 108,900 |
| 2024-11-19 | 190.00 | 198.00 | 185.00 | 195.00 | 174.23 | 423,700 |
| 2024-11-18 | 198.00 | 204.00 | 189.00 | 191.00 | 170.66 | 485,600 |
| 2024-11-15 | 202.00 | 204.00 | 198.00 | 198.00 | 176.91 | 286,900 |
| 2024-11-14 | 202.00 | 206.00 | 200.00 | 202.00 | 180.48 | 294,600 |
| 2024-11-13 | 204.00 | 206.00 | 200.00 | 204.00 | 182.27 | 437,300 |
| 2024-11-12 | 204.00 | 206.00 | 202.00 | 204.00 | 182.27 | 328,400 |
| 2024-11-11 | 208.00 | 208.00 | 204.00 | 204.00 | 182.27 | 240,000 |
| 2024-11-08 | 210.00 | 210.00 | 206.00 | 210.00 | 187.63 | 112,300 |
| 2024-11-07 | 208.00 | 210.00 | 206.00 | 208.00 | 185.84 | 96,800 |
| 2024-11-06 | 212.00 | 214.00 | 208.00 | 210.00 | 187.63 | 62,200 |
| 2024-11-05 | 214.00 | 216.00 | 208.00 | 212.00 | 189.42 | 132,000 |
| 2024-11-04 | 214.00 | 216.00 | 208.00 | 210.00 | 187.63 | 340,700 |
| 2024-11-01 | 216.00 | 218.00 | 212.00 | 214.00 | 191.21 | 190,900 |
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.