PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 210.00
+4.00 (1.94%)
Aug 1, 2025, 4:11 PM WIB
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 206.00 | 220.00 | 204.00 | 210.00 | 210.00 | 1.94% | 3,131,800 |
| Jul 31, 2025 | 220.00 | 228.00 | 202.00 | 206.00 | 206.00 | -6.36% | 5,410,900 |
| Jul 30, 2025 | 234.00 | 244.00 | 216.00 | 220.00 | 220.00 | -5.17% | 12,572,300 |
| Jul 29, 2025 | 222.00 | 232.00 | 218.00 | 232.00 | 232.00 | 5.45% | 9,019,100 |
| Jul 28, 2025 | 232.00 | 236.00 | 214.00 | 220.00 | 220.00 | -5.17% | 10,888,000 |
| Jul 25, 2025 | 248.00 | 252.00 | 212.00 | 232.00 | 232.00 | -5.69% | 21,334,200 |
| Jul 24, 2025 | 268.00 | 280.00 | 240.00 | 246.00 | 246.00 | 9.82% | 72,922,600 |
| Jul 23, 2025 | 169.00 | 224.00 | 167.00 | 224.00 | 224.00 | 34.13% | 30,778,100 |
| Jul 22, 2025 | 165.00 | 170.00 | 164.00 | 167.00 | 167.00 | 1.21% | 3,956,200 |
| Jul 21, 2025 | 159.00 | 173.00 | 158.00 | 165.00 | 165.00 | 3.77% | 6,605,400 |
| Jul 18, 2025 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 3,586,900 |
| Jul 17, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 1.27% | 1,574,100 |
| Jul 16, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 3,352,200 |
| Jul 15, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 344,300 |
| Jul 14, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.63% | 215,300 |
| Jul 11, 2025 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | - | 774,200 |
| Jul 10, 2025 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 0.64% | 440,800 |
| Jul 9, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | -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 |
| Jun 17, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 154.63 | - | 569,900 |
| Jun 16, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 154.63 | - | 179,200 |
| Jun 13, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 154.63 | - | 489,800 |
| Jun 12, 2025 | 158.00 | 161.00 | 158.00 | 160.00 | 154.63 | - | 619,000 |
| Jun 11, 2025 | 164.00 | 165.00 | 158.00 | 160.00 | 154.63 | -2.44% | 2,315,200 |
| Jun 10, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 158.50 | 1.23% | 1,097,900 |
| Jun 5, 2025 | 163.00 | 165.00 | 160.00 | 162.00 | 156.57 | - | 413,600 |
| Jun 4, 2025 | 161.00 | 163.00 | 160.00 | 162.00 | 156.57 | 0.62% | 561,700 |
| Jun 3, 2025 | 163.00 | 164.00 | 160.00 | 161.00 | 155.60 | -1.23% | 466,600 |
| Jun 2, 2025 | 166.00 | 167.00 | 161.00 | 163.00 | 157.53 | -2.40% | 1,937,800 |
| May 28, 2025 | 167.00 | 167.00 | 165.00 | 167.00 | 161.40 | - | 191,900 |
| May 27, 2025 | 168.00 | 169.00 | 165.00 | 167.00 | 161.40 | -0.60% | 1,412,600 |
| May 26, 2025 | 170.00 | 170.00 | 166.00 | 168.00 | 162.37 | -1.75% | 1,362,700 |
| May 23, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 165.26 | - | 666,800 |
| May 22, 2025 | 173.00 | 173.00 | 169.00 | 171.00 | 165.26 | -0.58% | 650,800 |
| May 21, 2025 | 173.00 | 174.00 | 171.00 | 172.00 | 166.23 | -0.58% | 339,300 |
| May 20, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | 167.20 | -0.57% | 555,000 |
| May 19, 2025 | 173.00 | 175.00 | 173.00 | 174.00 | 168.16 | 0.58% | 408,500 |