PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 210.00
+4.00 (1.94%)
At close: Feb 27, 2026
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 462,100 |
| Feb 26, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 313,900 |
| Feb 25, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 271,300 |
| Feb 24, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 357,300 |
| Feb 23, 2026 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 520,700 |
| Feb 20, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 113,600 |
| Feb 19, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 441,900 |
| Feb 18, 2026 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | -1.89% | 2,693,100 |
| Feb 13, 2026 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 461,600 |
| Feb 12, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 199,300 |
| Feb 11, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 478,800 |
| Feb 10, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 248,500 |
| Feb 9, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1.94% | 429,500 |
| Feb 6, 2026 | 212.00 | 218.00 | 206.00 | 206.00 | 206.00 | -2.83% | 824,600 |
| Feb 5, 2026 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 766,400 |
| Feb 4, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 404,000 |
| Feb 3, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4.95% | 878,300 |
| Feb 2, 2026 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | -5.61% | 1,223,900 |
| Jan 30, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 475,000 |
| Jan 29, 2026 | 210.00 | 218.00 | 190.00 | 218.00 | 218.00 | 3.81% | 2,063,100 |
| Jan 28, 2026 | 222.00 | 222.00 | 197.00 | 210.00 | 210.00 | -4.55% | 5,754,200 |
| Jan 27, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1,482,900 |
| Jan 26, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,232,200 |
| Jan 23, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 554,200 |
| Jan 22, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 315,600 |
| Jan 21, 2026 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | -3.39% | 3,569,000 |
| Jan 20, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 1,748,100 |
| Jan 19, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 1,852,400 |
| Jan 15, 2026 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1.72% | 1,063,200 |
| Jan 14, 2026 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 955,600 |
| Jan 13, 2026 | 228.00 | 234.00 | 226.00 | 230.00 | 230.00 | 0.88% | 1,301,400 |
| Jan 12, 2026 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | -1.72% | 4,096,500 |
| Jan 9, 2026 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 0.87% | 2,108,300 |
| Jan 8, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 2,349,500 |
| Jan 7, 2026 | 250.00 | 250.00 | 228.00 | 232.00 | 232.00 | -1.69% | 5,825,200 |
| Jan 6, 2026 | 236.00 | 266.00 | 234.00 | 236.00 | 236.00 | 1.72% | 31,615,200 |
| Jan 5, 2026 | 218.00 | 234.00 | 212.00 | 232.00 | 232.00 | 5.45% | 3,350,100 |
| Jan 2, 2026 | 220.00 | 228.00 | 212.00 | 220.00 | 220.00 | - | 2,874,700 |
| Dec 30, 2025 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2.80% | 763,700 |
| Dec 29, 2025 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | -3.60% | 4,377,600 |
| Dec 24, 2025 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | - | 683,500 |
| Dec 23, 2025 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.89% | 877,200 |
| Dec 22, 2025 | 230.00 | 232.00 | 224.00 | 224.00 | 222.46 | -3.45% | 1,220,900 |
| Dec 19, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 230.41 | 0.87% | 1,030,600 |
| Dec 18, 2025 | 236.00 | 238.00 | 228.00 | 230.00 | 228.42 | -2.54% | 1,089,600 |
| Dec 17, 2025 | 234.00 | 238.00 | 230.00 | 236.00 | 234.38 | - | 1,987,700 |
| Dec 16, 2025 | 242.00 | 242.00 | 232.00 | 236.00 | 234.38 | -1.67% | 1,771,300 |
| Dec 15, 2025 | 228.00 | 240.00 | 224.00 | 240.00 | 238.35 | 5.26% | 3,391,800 |
| Dec 12, 2025 | 230.00 | 234.00 | 226.00 | 228.00 | 226.43 | -0.87% | 1,519,800 |
| Dec 11, 2025 | 234.00 | 238.00 | 228.00 | 230.00 | 228.42 | -1.71% | 1,323,500 |