Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 210.00 | 222.00 | 208.00 | 222.00 | 222.00 | 866,800 |
| 2026-10-22 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 5,356,300 |
| 2026-10-21 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 105,100 |
| 2026-10-20 | 216.00 | 224.00 | 206.00 | 222.00 | 222.00 | 1,764,400 |
| 2026-10-19 | 242.00 | 242.00 | 206.00 | 214.00 | 214.00 | 5,941,500 |
| 2026-10-16 | 226.00 | 226.00 | 196.00 | 220.00 | 220.00 | 753,100 |
| 2026-10-15 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 294,600 |
| 2026-10-14 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 4,697,700 |
| 2026-10-13 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 118,600 |
| 2026-10-12 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 24,800 |
| 2026-10-09 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,406,500 |
| 2026-10-08 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 237,400 |
| 2026-10-07 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 276,600 |
| 2026-10-06 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 4,837,200 |
| 2026-10-05 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | 146,900 |
| 2026-10-02 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 19,000 |
| 2026-10-01 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 4,098,200 |
| 2026-09-30 | 224.00 | 232.00 | 224.00 | 224.00 | 224.00 | 443,800 |
| 2026-09-29 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 235,800 |
| 2026-09-28 | 228.00 | 228.00 | 210.00 | 226.00 | 226.00 | 5,483,500 |
| 2026-09-25 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | 369,800 |
| 2026-09-24 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 189,800 |
| 2026-09-23 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 107,100 |
| 2026-09-22 | 236.00 | 238.00 | 228.00 | 234.00 | 234.00 | 364,900 |
| 2026-09-21 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 422,100 |
| 2026-09-18 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 3,718,500 |
| 2026-09-17 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 1,167,600 |
| 2026-09-16 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 312,000 |
| 2026-09-15 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 440,700 |
| 2026-09-14 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 118,400 |
| 2026-09-11 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 117,000 |
| 2026-09-10 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | 367,600 |
| 2026-09-09 | 234.00 | 234.00 | 222.00 | 232.00 | 232.00 | 536,900 |
| 2026-09-08 | 228.00 | 236.00 | 226.00 | 234.00 | 234.00 | 228,800 |
| 2026-09-07 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 385,100 |
| 2026-09-04 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 102,100 |
| 2026-09-03 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 608,400 |
| 2026-09-02 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 178,000 |
| 2026-09-01 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 174,100 |
| 2026-08-31 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | 484,000 |
| 2026-08-28 | 230.00 | 234.00 | 218.00 | 234.00 | 234.00 | 1,178,200 |
| 2026-08-27 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 520,100 |
| 2026-08-26 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 494,000 |
| 2026-08-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-24 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 417,200 |
| 2026-08-21 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 1,547,300 |
| 2026-08-20 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1,045,900 |
| 2026-08-19 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1,610,000 |
| 2026-08-18 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 812,700 |
| 2026-08-17 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-14 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 34,900 |
| 2026-08-13 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 170,100 |
| 2026-08-12 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 459,500 |
| 2026-08-11 | 222.00 | 224.00 | 220.00 | 222.00 | 218.10 | 570,900 |
| 2026-08-10 | 222.00 | 224.00 | 220.00 | 222.00 | 218.10 | 494,400 |
| 2026-08-07 | 224.00 | 224.00 | 216.00 | 220.00 | 216.14 | 652,900 |
| 2026-08-06 | 222.00 | 224.00 | 220.00 | 222.00 | 218.10 | 317,100 |
| 2026-08-05 | 224.00 | 226.00 | 222.00 | 222.00 | 218.10 | 352,200 |
| 2026-08-04 | 218.00 | 224.00 | 216.00 | 224.00 | 220.06 | 1,882,700 |
| 2026-08-03 | 220.00 | 222.00 | 216.00 | 216.00 | 212.21 | 553,100 |
Page 1 of 3 · 131 trading daysOlder →
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.