Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 212.00 | 218.00 | 212.00 | 214.00 | 191.21 | 389,700 |
| 2024-10-30 | 210.00 | 214.00 | 210.00 | 212.00 | 189.42 | 143,400 |
| 2024-10-29 | 214.00 | 216.00 | 210.00 | 210.00 | 187.63 | 519,700 |
| 2024-10-28 | 212.00 | 214.00 | 210.00 | 214.00 | 191.21 | 531,700 |
| 2024-10-25 | 214.00 | 216.00 | 210.00 | 212.00 | 189.42 | 537,000 |
| 2024-10-24 | 218.00 | 218.00 | 214.00 | 214.00 | 191.21 | 429,400 |
| 2024-10-23 | 216.00 | 220.00 | 212.00 | 216.00 | 192.99 | 1,002,500 |
| 2024-10-22 | 216.00 | 222.00 | 216.00 | 216.00 | 192.99 | 864,300 |
| 2024-10-21 | 218.00 | 222.00 | 214.00 | 216.00 | 192.99 | 1,247,600 |
| 2024-10-18 | 214.00 | 226.00 | 200.00 | 216.00 | 192.99 | 659,500 |
| 2024-10-17 | 210.00 | 224.00 | 210.00 | 220.00 | 196.57 | 2,752,600 |
| 2024-10-16 | 210.00 | 212.00 | 208.00 | 212.00 | 189.42 | 934,700 |
| 2024-10-15 | 212.00 | 212.00 | 208.00 | 212.00 | 189.42 | 527,600 |
| 2024-10-14 | 212.00 | 212.00 | 210.00 | 212.00 | 189.42 | 37,500 |
| 2024-10-11 | 214.00 | 214.00 | 210.00 | 212.00 | 189.42 | 260,500 |
| 2024-10-10 | 214.00 | 214.00 | 212.00 | 212.00 | 189.42 | 56,800 |
| 2024-10-09 | 214.00 | 214.00 | 212.00 | 214.00 | 191.21 | 164,400 |
| 2024-10-08 | 214.00 | 216.00 | 212.00 | 214.00 | 191.21 | 29,100 |
| 2024-10-07 | 212.00 | 214.00 | 210.00 | 214.00 | 191.21 | 126,500 |
| 2024-10-04 | 214.00 | 216.00 | 210.00 | 212.00 | 189.42 | 169,600 |
| 2024-10-03 | 212.00 | 216.00 | 212.00 | 212.00 | 189.42 | 35,900 |
| 2024-10-02 | 214.00 | 216.00 | 212.00 | 212.00 | 189.42 | 506,600 |
| 2024-10-01 | 216.00 | 216.00 | 214.00 | 216.00 | 192.99 | 58,900 |
| 2024-09-30 | 218.00 | 218.00 | 212.00 | 214.00 | 191.21 | 313,600 |
| 2024-09-27 | 216.00 | 218.00 | 216.00 | 218.00 | 194.78 | 138,300 |
| 2024-09-26 | 218.00 | 218.00 | 216.00 | 216.00 | 192.99 | 245,900 |
| 2024-09-25 | 216.00 | 220.00 | 216.00 | 218.00 | 194.78 | 203,100 |
| 2024-09-24 | 218.00 | 218.00 | 216.00 | 216.00 | 192.99 | 370,200 |
| 2024-09-23 | 218.00 | 220.00 | 216.00 | 218.00 | 194.78 | 766,000 |
| 2024-09-20 | 222.00 | 224.00 | 218.00 | 218.00 | 194.78 | 217,100 |
| 2024-09-19 | 220.00 | 222.00 | 220.00 | 222.00 | 198.35 | 104,800 |
| 2024-09-18 | 220.00 | 224.00 | 216.00 | 220.00 | 196.57 | 473,500 |
| 2024-09-17 | 220.00 | 222.00 | 220.00 | 220.00 | 196.57 | 154,600 |
| 2024-09-13 | 224.00 | 226.00 | 222.00 | 222.00 | 198.35 | 671,400 |
| 2024-09-12 | 226.00 | 226.00 | 220.00 | 224.00 | 200.14 | 519,300 |
| 2024-09-11 | 220.00 | 228.00 | 214.00 | 226.00 | 201.93 | 3,016,600 |
| 2024-09-10 | 224.00 | 224.00 | 220.00 | 222.00 | 198.35 | 162,600 |
| 2024-09-09 | 222.00 | 226.00 | 222.00 | 222.00 | 198.35 | 219,300 |
| 2024-09-06 | 226.00 | 226.00 | 220.00 | 226.00 | 201.93 | 4,149,700 |
| 2024-09-05 | 228.00 | 228.00 | 216.00 | 226.00 | 201.93 | 1,378,400 |
| 2024-09-04 | 228.00 | 234.00 | 222.00 | 226.00 | 201.93 | 19,899,700 |
| 2024-09-03 | 226.00 | 228.00 | 224.00 | 228.00 | 203.71 | 18,620,600 |
| 2024-09-02 | 224.00 | 228.00 | 220.00 | 224.00 | 200.14 | 1,308,400 |
| 2024-08-30 | 224.00 | 226.00 | 224.00 | 224.00 | 200.14 | 913,500 |
| 2024-08-29 | 216.00 | 228.00 | 216.00 | 224.00 | 200.14 | 3,086,700 |
| 2024-08-28 | 222.00 | 222.00 | 212.00 | 216.00 | 192.99 | 904,800 |
| 2024-08-27 | 216.00 | 216.00 | 212.00 | 216.00 | 192.99 | 496,300 |
| 2024-08-26 | 216.00 | 218.00 | 210.00 | 216.00 | 192.99 | 909,000 |
| 2024-08-23 | 212.00 | 218.00 | 208.00 | 216.00 | 192.99 | 1,598,300 |
| 2024-08-22 | 214.00 | 216.00 | 202.00 | 212.00 | 189.42 | 1,063,200 |
| 2024-08-21 | 220.00 | 224.00 | 208.00 | 214.00 | 191.21 | 1,244,200 |
| 2024-08-20 | 208.00 | 230.00 | 208.00 | 218.00 | 194.78 | 2,510,300 |
| 2024-08-19 | 216.00 | 218.00 | 200.00 | 208.00 | 185.84 | 2,928,200 |
| 2024-08-16 | 216.00 | 216.00 | 214.00 | 214.00 | 191.21 | 157,700 |
| 2024-08-15 | 216.00 | 218.00 | 214.00 | 216.00 | 192.99 | 183,900 |
| 2024-08-14 | 216.00 | 218.00 | 214.00 | 216.00 | 192.99 | 189,100 |
| 2024-08-13 | 214.00 | 218.00 | 214.00 | 216.00 | 192.99 | 134,300 |
| 2024-08-12 | 216.00 | 216.00 | 212.00 | 216.00 | 192.99 | 169,600 |
| 2024-08-09 | 216.00 | 216.00 | 212.00 | 214.00 | 191.21 | 223,600 |
| 2024-08-08 | 216.00 | 218.00 | 212.00 | 216.00 | 190.62 | 709,500 |
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.