PT Bank Amar Indonesia Tbk AMAR
IDX · Indonesia · Finance
IDR 226.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 226.00 | +0.89% | IDR 228.00 | IDR 228.00 | IDR 224.00 | 4.10M |
| 2026-09-30 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 232.00 | IDR 224.00 | 443.80K |
| 2026-09-29 | IDR 224.00 | -0.88% | IDR 224.00 | IDR 226.00 | IDR 220.00 | 235.80K |
| 2026-09-28 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 210.00 | 5.48M |
| 2026-09-25 | IDR 228.00 | -2.56% | IDR 232.00 | IDR 234.00 | IDR 222.00 | 369.80K |
| 2026-09-24 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 189.80K |
| 2026-09-23 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 234.00 | IDR 232.00 | 107.10K |
| 2026-09-22 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 238.00 | IDR 228.00 | 364.90K |
| 2026-09-21 | IDR 236.00 | -1.67% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 422.10K |
| 2026-09-18 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 3.72M |
| 2026-09-17 | IDR 238.00 | +1.71% | IDR 234.00 | IDR 238.00 | IDR 232.00 | 1.17M |
| 2026-09-16 | IDR 234.00 | +0.86% | IDR 230.00 | IDR 234.00 | IDR 230.00 | 312.00K |
| 2026-09-15 | IDR 232.00 | +2.65% | IDR 228.00 | IDR 232.00 | IDR 226.00 | 440.70K |
| 2026-09-14 | IDR 226.00 | -1.74% | IDR 228.00 | IDR 232.00 | IDR 224.00 | 118.40K |
| 2026-09-11 | IDR 230.00 | -1.71% | IDR 232.00 | IDR 232.00 | IDR 228.00 | 117.00K |
| 2026-09-10 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 234.00 | IDR 226.00 | 367.60K |
| 2026-09-09 | IDR 232.00 | -0.85% | IDR 234.00 | IDR 234.00 | IDR 222.00 | 536.90K |
| 2026-09-08 | IDR 234.00 | 0.00% | IDR 228.00 | IDR 236.00 | IDR 226.00 | 228.80K |
| 2026-09-07 | IDR 234.00 | -0.85% | IDR 234.00 | IDR 238.00 | IDR 232.00 | 385.10K |
| 2026-09-04 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 102.10K |
| 2026-09-03 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 608.40K |
| 2026-09-02 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 236.00 | IDR 232.00 | 178.00K |
| 2026-09-01 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 174.10K |
| 2026-08-31 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 228.00 | 484.00K |
| 2026-08-28 | IDR 234.00 | +2.63% | IDR 230.00 | IDR 234.00 | IDR 218.00 | 1.18M |
| 2026-08-27 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 520.10K |
| 2026-08-26 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 224.00 | 494.00K |
| 2026-08-24 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 232.00 | IDR 224.00 | 417.20K |
| 2026-08-21 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 234.00 | IDR 226.00 | 1.55M |
| 2026-08-20 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 232.00 | IDR 224.00 | 1.05M |
| 2026-08-19 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 222.00 | 1.61M |
| 2026-08-18 | IDR 226.00 | +3.67% | IDR 218.00 | IDR 226.00 | IDR 218.00 | 812.70K |
| 2026-08-14 | IDR 218.00 | +0.93% | IDR 216.00 | IDR 218.00 | IDR 216.00 | 34.90K |
| 2026-08-13 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 170.10K |
| 2026-08-12 | IDR 220.00 | -0.90% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 459.50K |
| 2026-08-11 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 220.00 | 570.90K |
| 2026-08-10 | IDR 222.00 | +0.91% | IDR 222.00 | IDR 224.00 | IDR 220.00 | 494.40K |
| 2026-08-07 | IDR 220.00 | -0.90% | IDR 224.00 | IDR 224.00 | IDR 216.00 | 652.90K |
| 2026-08-06 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 220.00 | 317.10K |
| 2026-08-05 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 226.00 | IDR 222.00 | 352.20K |
| 2026-08-04 | IDR 224.00 | +3.70% | IDR 218.00 | IDR 224.00 | IDR 216.00 | 1.88M |
| 2026-08-03 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 222.00 | IDR 216.00 | 553.10K |
| 2026-07-31 | IDR 220.00 | +3.77% | IDR 214.00 | IDR 220.00 | IDR 208.00 | 1.42M |
| 2026-07-30 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 216.00 | IDR 206.00 | 778.90K |
| 2026-07-29 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 24.80K |
| 2026-07-28 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 316.20K |
| 2026-07-27 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 107.50K |
| 2026-07-24 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 113.60K |
| 2026-07-23 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 168.20K |
| 2026-07-22 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 119.50K |
| 2026-07-21 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 268.80K |
| 2026-07-20 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 331.50K |
| 2026-07-17 | IDR 208.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 576.20K |
| 2026-07-16 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 151.10K |
| 2026-07-15 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 181.50K |
| 2026-07-14 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 154.50K |
| 2026-07-13 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 208.00 | IDR 202.00 | 630.20K |
| 2026-07-10 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 413.20K |
| 2026-07-09 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 103.80K |
| 2026-07-08 | IDR 204.00 | -2.86% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 683.30K |
| 2026-07-07 | IDR 210.00 | +1.94% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 199.00K |
| 2026-07-06 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 198.00 | 220.90K |
| 2026-07-03 | IDR 206.00 | +4.04% | IDR 198.00 | IDR 206.00 | IDR 198.00 | 491.00K |
| 2026-07-02 | IDR 198.00 | -0.50% | IDR 200.00 | IDR 206.00 | IDR 193.00 | 1.72M |
| 2026-07-01 | IDR 199.00 | +2.58% | IDR 193.00 | IDR 200.00 | IDR 193.00 | 609.80K |
| 2026-06-30 | IDR 194.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 189.00 | 1.19M |
| 2026-06-29 | IDR 194.00 | -3.00% | IDR 200.00 | IDR 200.00 | IDR 193.00 | 1.06M |
| 2026-06-26 | IDR 200.00 | +2.04% | IDR 197.00 | IDR 200.00 | IDR 195.00 | 1.13M |
| 2026-06-25 | IDR 196.00 | +2.62% | IDR 191.00 | IDR 197.00 | IDR 190.00 | 2.54M |
| 2026-06-24 | IDR 191.00 | -1.55% | IDR 194.00 | IDR 194.00 | IDR 188.00 | 1.26M |
| 2026-06-23 | IDR 194.00 | -1.02% | IDR 195.00 | IDR 196.00 | IDR 194.00 | 177.80K |
| 2026-06-22 | IDR 196.00 | 0.00% | IDR 197.00 | IDR 197.00 | IDR 194.00 | 238.80K |
| 2026-06-19 | IDR 196.00 | +0.51% | IDR 194.00 | IDR 197.00 | IDR 194.00 | 531.10K |
| 2026-06-18 | IDR 195.00 | -1.52% | IDR 198.00 | IDR 198.00 | IDR 195.00 | 136.30K |
| 2026-06-17 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 199.00 | IDR 196.00 | 221.00K |
| 2026-06-15 | IDR 199.00 | +0.51% | IDR 198.00 | IDR 206.00 | IDR 198.00 | 1.19M |
| 2026-06-12 | IDR 198.00 | +3.66% | IDR 187.00 | IDR 198.00 | IDR 187.00 | 567.60K |
| 2026-06-11 | IDR 191.00 | 0.00% | IDR 192.00 | IDR 196.00 | IDR 190.00 | 476.00K |
| 2026-06-10 | IDR 191.00 | +1.60% | IDR 188.00 | IDR 195.00 | IDR 185.00 | 686.10K |
| 2026-06-09 | IDR 188.00 | +2.17% | IDR 184.00 | IDR 193.00 | IDR 181.00 | 905.70K |
| 2026-06-08 | IDR 184.00 | -2.13% | IDR 188.00 | IDR 191.00 | IDR 181.00 | 867.70K |
| 2026-06-05 | IDR 188.00 | -1.57% | IDR 190.00 | IDR 190.00 | IDR 185.00 | 656.00K |
| 2026-06-04 | IDR 191.00 | -0.52% | IDR 192.00 | IDR 192.00 | IDR 189.00 | 1.20M |
| 2026-06-03 | IDR 192.00 | -2.04% | IDR 196.00 | IDR 196.00 | IDR 191.00 | 746.30K |
| 2026-06-02 | IDR 196.00 | +1.03% | IDR 195.00 | IDR 199.00 | IDR 191.00 | 569.50K |
| 2026-05-29 | IDR 194.00 | -1.02% | IDR 200.00 | IDR 200.00 | IDR 189.00 | 1.11M |
| 2026-05-28 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 196.00 | 0 |
| 2026-05-27 | IDR 196.00 | 0.00% | IDR 196.00 | IDR 196.00 | IDR 196.00 | 0 |
| 2026-05-26 | IDR 196.00 | +0.51% | IDR 198.00 | IDR 198.00 | IDR 195.00 | 125.30K |
| 2026-05-25 | IDR 195.00 | 0.00% | IDR 196.00 | IDR 200.00 | IDR 194.00 | 727.20K |