PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 220.00
-2.00 (-0.90%)
Aug 12, 2026, 4:00 PM WIB
IDX:AMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 0.87% | 459,500 |
| Aug 11, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 218.10 | - | 570,900 |
| Aug 10, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 218.10 | 0.91% | 494,400 |
| Aug 7, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 216.14 | -0.90% | 652,900 |
| Aug 6, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 218.10 | - | 317,100 |
| Aug 5, 2026 | 224.00 | 226.00 | 222.00 | 222.00 | 218.10 | -0.89% | 352,200 |
| Aug 4, 2026 | 218.00 | 224.00 | 216.00 | 224.00 | 220.06 | 3.70% | 1,882,700 |
| Aug 3, 2026 | 220.00 | 222.00 | 216.00 | 216.00 | 212.21 | -1.82% | 553,100 |
| Jul 31, 2026 | 214.00 | 220.00 | 208.00 | 220.00 | 216.14 | 3.77% | 1,422,400 |
| Jul 30, 2026 | 208.00 | 216.00 | 206.00 | 212.00 | 208.28 | 1.92% | 778,900 |
| Jul 29, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 204.35 | - | 24,800 |
| Jul 28, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 204.35 | -0.95% | 316,200 |
| Jul 27, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 206.31 | 0.96% | 107,500 |
| Jul 24, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 204.35 | -0.95% | 113,600 |
| Jul 23, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 206.31 | 0.96% | 168,200 |
| Jul 22, 2026 | 208.00 | 208.00 | 206.00 | 208.00 | 204.35 | - | 119,500 |
| Jul 21, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 204.35 | - | 268,800 |
| Jul 20, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 204.35 | - | 331,500 |
| Jul 17, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 204.35 | - | 586,600 |
| Jul 16, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 204.35 | 0.97% | 151,100 |
| Jul 15, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 202.38 | - | 181,500 |
| Jul 14, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 202.38 | -0.96% | 154,500 |
| Jul 13, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 204.35 | 2.97% | 630,200 |
| Jul 10, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 198.45 | -0.98% | 413,200 |
| Jul 9, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 200.42 | - | 103,800 |
| Jul 8, 2026 | 208.00 | 208.00 | 200.00 | 204.00 | 200.42 | -2.86% | 683,300 |
| Jul 7, 2026 | 206.00 | 210.00 | 204.00 | 210.00 | 206.31 | 1.94% | 199,000 |
| Jul 6, 2026 | 206.00 | 208.00 | 198.00 | 206.00 | 202.38 | - | 220,900 |
| Jul 3, 2026 | 198.00 | 206.00 | 198.00 | 206.00 | 202.38 | 4.04% | 491,000 |
| Jul 2, 2026 | 200.00 | 206.00 | 193.00 | 198.00 | 194.52 | -0.50% | 1,719,400 |
| Jul 1, 2026 | 193.00 | 200.00 | 193.00 | 199.00 | 195.50 | 2.58% | 609,800 |
| Jun 30, 2026 | 197.00 | 197.00 | 189.00 | 194.00 | 190.59 | - | 1,188,700 |
| Jun 29, 2026 | 200.00 | 200.00 | 193.00 | 194.00 | 190.59 | 0.06% | 1,057,100 |
| Jun 26, 2026 | 197.00 | 200.00 | 195.00 | 200.00 | 190.48 | 2.04% | 1,126,200 |
| Jun 25, 2026 | 191.00 | 197.00 | 190.00 | 196.00 | 186.67 | 2.62% | 2,540,900 |
| Jun 24, 2026 | 194.00 | 194.00 | 188.00 | 191.00 | 181.91 | -1.55% | 1,255,900 |
| Jun 23, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 184.77 | -1.02% | 177,800 |
| Jun 22, 2026 | 197.00 | 197.00 | 194.00 | 196.00 | 186.67 | - | 238,800 |
| Jun 19, 2026 | 194.00 | 197.00 | 194.00 | 196.00 | 186.67 | 0.51% | 531,100 |
| Jun 18, 2026 | 198.00 | 198.00 | 195.00 | 195.00 | 185.72 | -1.52% | 136,300 |
| Jun 17, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 188.58 | -0.50% | 221,000 |
| Jun 15, 2026 | 198.00 | 206.00 | 198.00 | 199.00 | 189.53 | 0.51% | 1,185,100 |
| Jun 12, 2026 | 187.00 | 198.00 | 187.00 | 198.00 | 188.58 | 3.66% | 567,600 |
| Jun 11, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 181.91 | - | 476,000 |
| Jun 10, 2026 | 188.00 | 195.00 | 185.00 | 191.00 | 181.91 | 1.60% | 686,100 |
| Jun 9, 2026 | 184.00 | 193.00 | 181.00 | 188.00 | 179.05 | 2.17% | 905,700 |
| Jun 8, 2026 | 188.00 | 191.00 | 181.00 | 184.00 | 175.25 | -2.13% | 867,700 |
| Jun 5, 2026 | 190.00 | 190.00 | 185.00 | 188.00 | 179.05 | -1.57% | 656,000 |
| Jun 4, 2026 | 192.00 | 192.00 | 189.00 | 191.00 | 181.91 | -0.52% | 1,197,800 |
| Jun 3, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 182.86 | -2.04% | 746,300 |