PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 214.00
-4.00 (-1.83%)
Aug 29, 2025, 9:48 AM WIB
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 220.00 | 220.00 | 210.00 | 218.00 | 218.00 | 0.93% | 2,246,600 |
| Aug 27, 2025 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,744,800 |
| Aug 26, 2025 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 5,670,300 |
| Aug 25, 2025 | 212.00 | 224.00 | 208.00 | 220.00 | 220.00 | 3.77% | 5,130,200 |
| Aug 22, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.85% | 696,500 |
| Aug 21, 2025 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 1,557,200 |
| Aug 20, 2025 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 2.86% | 2,330,000 |
| Aug 19, 2025 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,932,200 |
| Aug 15, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 1,338,600 |
| Aug 14, 2025 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 1,861,700 |
| Aug 13, 2025 | 222.00 | 224.00 | 208.00 | 212.00 | 212.00 | -2.75% | 3,859,500 |
| Aug 12, 2025 | 214.00 | 228.00 | 214.00 | 218.00 | 218.00 | 2.83% | 18,324,500 |
| Aug 11, 2025 | 206.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2.91% | 3,252,900 |
| Aug 8, 2025 | 206.00 | 208.00 | 199.00 | 206.00 | 206.00 | -0.96% | 1,003,700 |
| Aug 7, 2025 | 212.00 | 216.00 | 206.00 | 208.00 | 204.80 | -1.89% | 2,246,400 |
| Aug 6, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 208.74 | - | 1,603,300 |
| Aug 5, 2025 | 210.00 | 216.00 | 206.00 | 212.00 | 208.74 | 0.95% | 2,998,600 |
| Aug 4, 2025 | 212.00 | 218.00 | 206.00 | 210.00 | 206.77 | - | 1,993,000 |
| Aug 1, 2025 | 206.00 | 220.00 | 204.00 | 210.00 | 206.77 | 1.94% | 3,131,800 |
| Jul 31, 2025 | 220.00 | 228.00 | 202.00 | 206.00 | 202.83 | -6.36% | 5,410,900 |
| Jul 30, 2025 | 234.00 | 244.00 | 216.00 | 220.00 | 216.62 | -5.17% | 12,572,300 |
| Jul 29, 2025 | 222.00 | 232.00 | 218.00 | 232.00 | 228.43 | 5.45% | 9,019,100 |
| Jul 28, 2025 | 232.00 | 236.00 | 214.00 | 220.00 | 216.62 | -5.17% | 10,888,000 |
| Jul 25, 2025 | 248.00 | 252.00 | 212.00 | 232.00 | 228.43 | -5.69% | 21,334,200 |
| Jul 24, 2025 | 268.00 | 280.00 | 240.00 | 246.00 | 242.22 | 9.82% | 72,922,600 |
| Jul 23, 2025 | 169.00 | 224.00 | 167.00 | 224.00 | 220.55 | 34.13% | 30,778,100 |
| Jul 22, 2025 | 165.00 | 170.00 | 164.00 | 167.00 | 164.43 | 1.21% | 3,956,200 |
| Jul 21, 2025 | 159.00 | 173.00 | 158.00 | 165.00 | 162.46 | 3.77% | 6,605,400 |
| Jul 18, 2025 | 161.00 | 162.00 | 158.00 | 159.00 | 156.55 | -0.63% | 3,586,900 |
| Jul 17, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 157.54 | 1.27% | 1,574,100 |
| Jul 16, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 155.57 | - | 3,352,200 |
| Jul 15, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 155.57 | 0.64% | 344,300 |
| Jul 14, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 154.58 | -0.63% | 215,300 |
| Jul 11, 2025 | 161.00 | 161.00 | 156.00 | 158.00 | 155.57 | - | 774,200 |
| Jul 10, 2025 | 157.00 | 160.00 | 156.00 | 158.00 | 155.57 | 0.64% | 440,800 |
| Jul 9, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 154.58 | -0.63% | 439,700 |
| Jul 8, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.64% | 848,100 |
| Jul 7, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 180,400 |
| Jul 4, 2025 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 351,500 |
| Jul 3, 2025 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 267,900 |
| Jul 2, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 333,300 |
| Jul 1, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 81,400 |
| Jun 30, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 1.28% | 163,000 |
| Jun 26, 2025 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 416,300 |
| Jun 25, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 152.70 | -0.63% | 340,000 |
| Jun 24, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 153.67 | 1.27% | 204,700 |
| Jun 23, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 151.73 | -1.88% | 446,500 |
| Jun 20, 2025 | 158.00 | 160.00 | 157.00 | 160.00 | 154.63 | 1.91% | 522,000 |
| Jun 19, 2025 | 160.00 | 161.00 | 157.00 | 157.00 | 151.73 | -1.88% | 616,600 |
| Jun 18, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 154.63 | - | 303,000 |