PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 220.00
+6.00 (2.80%)
At close: Dec 30, 2025
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 234.00 | 236.00 | 230.00 | 234.00 | 232.39 | - | 2,677,000 |
| Dec 9, 2025 | 236.00 | 238.00 | 234.00 | 234.00 | 232.39 | - | 1,173,200 |
| Dec 8, 2025 | 242.00 | 242.00 | 230.00 | 234.00 | 232.39 | -2.50% | 2,233,500 |
| Dec 5, 2025 | 240.00 | 244.00 | 238.00 | 240.00 | 238.35 | - | 1,414,900 |
| Dec 4, 2025 | 238.00 | 244.00 | 238.00 | 240.00 | 238.35 | 0.84% | 1,518,100 |
| Dec 3, 2025 | 242.00 | 246.00 | 236.00 | 238.00 | 236.36 | -0.83% | 2,979,000 |
| Dec 2, 2025 | 234.00 | 242.00 | 232.00 | 240.00 | 238.35 | 3.45% | 1,881,200 |
| Dec 1, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 230.41 | - | 1,457,900 |
| Nov 28, 2025 | 244.00 | 248.00 | 232.00 | 232.00 | 230.41 | -3.33% | 2,855,600 |
| Nov 27, 2025 | 232.00 | 258.00 | 226.00 | 240.00 | 238.35 | 6.19% | 19,363,200 |
| Nov 26, 2025 | 224.00 | 242.00 | 222.00 | 226.00 | 224.45 | - | 10,065,500 |
| Nov 25, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 224.45 | 0.89% | 374,000 |
| Nov 24, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 222.46 | -0.88% | 305,000 |
| Nov 21, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 224.45 | 0.89% | 587,400 |
| Nov 20, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 222.46 | - | 273,100 |
| Nov 19, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 222.46 | -0.88% | 307,600 |
| Nov 18, 2025 | 228.00 | 230.00 | 220.00 | 226.00 | 224.45 | -0.88% | 1,833,100 |
| Nov 17, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | 226.43 | -2.56% | 552,200 |
| Nov 14, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 232.39 | 0.86% | 706,700 |
| Nov 13, 2025 | 234.00 | 234.00 | 230.00 | 232.00 | 230.41 | -0.85% | 280,700 |
| Nov 12, 2025 | 242.00 | 244.00 | 232.00 | 234.00 | 232.39 | -1.68% | 1,877,600 |
| Nov 11, 2025 | 226.00 | 246.00 | 224.00 | 238.00 | 236.36 | 5.31% | 2,504,800 |
| Nov 10, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 224.45 | -0.88% | 679,800 |
| Nov 7, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 226.43 | 0.88% | 258,100 |
| Nov 6, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 224.45 | - | 306,700 |
| Nov 5, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 224.45 | - | 344,900 |
| Nov 4, 2025 | 228.00 | 232.00 | 220.00 | 226.00 | 224.45 | -0.88% | 786,500 |
| Nov 3, 2025 | 226.00 | 232.00 | 226.00 | 228.00 | 226.43 | -0.87% | 336,600 |
| Oct 31, 2025 | 228.00 | 232.00 | 224.00 | 230.00 | 228.42 | 0.88% | 437,400 |
| Oct 30, 2025 | 226.00 | 232.00 | 224.00 | 228.00 | 226.43 | - | 958,300 |
| Oct 29, 2025 | 224.00 | 228.00 | 220.00 | 228.00 | 226.43 | 1.79% | 1,307,900 |
| Oct 28, 2025 | 226.00 | 228.00 | 220.00 | 224.00 | 222.46 | -1.75% | 787,700 |
| Oct 27, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 226.43 | 0.88% | 661,300 |
| Oct 24, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 224.45 | -0.88% | 751,700 |
| Oct 23, 2025 | 228.00 | 232.00 | 222.00 | 228.00 | 226.43 | - | 1,339,100 |
| Oct 22, 2025 | 226.00 | 228.00 | 220.00 | 228.00 | 226.43 | 1.79% | 1,210,400 |
| Oct 21, 2025 | 224.00 | 232.00 | 218.00 | 224.00 | 222.46 | 0.90% | 951,200 |
| Oct 20, 2025 | 234.00 | 236.00 | 220.00 | 222.00 | 220.47 | -3.48% | 1,723,600 |