PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 189.00
-2.00 (-1.05%)
Oct 30, 2026, 4:13 PM WIB
IDX:AMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 191.00 | 191.00 | 181.00 | 189.00 | 189.00 | -1.05% | 924,000 |
| Oct 29, 2026 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -4.02% | 1,280,900 |
| Oct 28, 2026 | 206.00 | 206.00 | 198.00 | 199.00 | 199.00 | -4.33% | 570,900 |
| Oct 27, 2026 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -2.80% | 6,989,100 |
| Oct 26, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -3.60% | 267,000 |
| Oct 23, 2026 | 210.00 | 222.00 | 208.00 | 222.00 | 222.00 | 5.71% | 866,800 |
| Oct 22, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -3.67% | 5,356,300 |
| Oct 21, 2026 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 105,100 |
| Oct 20, 2026 | 216.00 | 224.00 | 206.00 | 222.00 | 222.00 | 3.74% | 1,764,400 |
| Oct 19, 2026 | 242.00 | 242.00 | 206.00 | 214.00 | 214.00 | -2.73% | 5,941,500 |
| Oct 16, 2026 | 226.00 | 226.00 | 196.00 | 220.00 | 220.00 | -4.35% | 753,100 |
| Oct 15, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 294,600 |
| Oct 14, 2026 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1.77% | 4,697,700 |
| Oct 13, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 118,600 |
| Oct 12, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 24,800 |
| Oct 9, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 4,406,500 |
| Oct 8, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 237,400 |
| Oct 7, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 276,600 |
| Oct 6, 2026 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 4,837,200 |
| Oct 5, 2026 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1.77% | 146,900 |
| Oct 2, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 19,000 |
| Oct 1, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 4,098,200 |
| Sep 30, 2026 | 224.00 | 232.00 | 224.00 | 224.00 | 224.00 | - | 443,800 |
| Sep 29, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 235,800 |
| Sep 28, 2026 | 228.00 | 228.00 | 210.00 | 226.00 | 226.00 | -0.88% | 5,483,500 |
| Sep 25, 2026 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | -2.56% | 369,800 |
| Sep 24, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 189,800 |
| Sep 23, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 107,100 |
| Sep 22, 2026 | 236.00 | 238.00 | 228.00 | 234.00 | 234.00 | -0.85% | 364,900 |
| Sep 21, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 422,100 |
| Sep 18, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 3,718,500 |
| Sep 17, 2026 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 1.71% | 1,167,600 |
| Sep 16, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 312,000 |
| Sep 15, 2026 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.65% | 440,700 |
| Sep 14, 2026 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.74% | 118,400 |
| Sep 11, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -1.71% | 117,000 |
| Sep 10, 2026 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | 0.86% | 367,600 |
| Sep 9, 2026 | 234.00 | 234.00 | 222.00 | 232.00 | 232.00 | -0.85% | 536,900 |
| Sep 8, 2026 | 228.00 | 236.00 | 226.00 | 234.00 | 234.00 | - | 228,800 |
| Sep 7, 2026 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 385,100 |
| Sep 4, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 102,100 |
| Sep 3, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 608,400 |
| Sep 2, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.85% | 190,700 |
| Sep 1, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 174,100 |
| Aug 31, 2026 | 234.00 | 236.00 | 228.00 | 234.00 | 234.00 | - | 484,000 |
| Aug 28, 2026 | 230.00 | 234.00 | 218.00 | 234.00 | 234.00 | 2.63% | 1,178,200 |
| Aug 27, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 520,100 |
| Aug 26, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 494,000 |
| Aug 24, 2026 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | -1.72% | 417,200 |
| Aug 21, 2026 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 1,547,300 |