PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 198.00
-1.00 (-0.50%)
Jul 2, 2026, 4:00 PM WIB
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 193.00 | 200.00 | 193.00 | 199.00 | 199.00 | 2.58% | 609,800 |
| Jun 30, 2026 | 197.00 | 197.00 | 189.00 | 194.00 | 194.00 | - | 1,188,700 |
| Jun 29, 2026 | 200.00 | 200.00 | 193.00 | 194.00 | 194.00 | 0.06% | 1,057,100 |
| Jun 26, 2026 | 197.00 | 200.00 | 195.00 | 200.00 | 193.89 | 2.04% | 1,126,200 |
| Jun 25, 2026 | 191.00 | 197.00 | 190.00 | 196.00 | 190.01 | 2.62% | 2,540,900 |
| Jun 24, 2026 | 194.00 | 194.00 | 188.00 | 191.00 | 185.16 | -1.55% | 1,255,900 |
| Jun 23, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 188.07 | -1.02% | 177,800 |
| Jun 22, 2026 | 197.00 | 197.00 | 194.00 | 196.00 | 190.01 | - | 238,800 |
| Jun 19, 2026 | 194.00 | 197.00 | 194.00 | 196.00 | 190.01 | 0.51% | 531,100 |
| Jun 18, 2026 | 198.00 | 198.00 | 195.00 | 195.00 | 189.04 | -1.52% | 136,300 |
| Jun 17, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 191.95 | -0.50% | 221,000 |
| Jun 15, 2026 | 198.00 | 206.00 | 198.00 | 199.00 | 192.92 | 0.51% | 1,185,100 |
| Jun 12, 2026 | 187.00 | 198.00 | 187.00 | 198.00 | 191.95 | 3.66% | 567,600 |
| Jun 11, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 185.16 | - | 476,000 |
| Jun 10, 2026 | 188.00 | 195.00 | 185.00 | 191.00 | 185.16 | 1.60% | 686,100 |
| Jun 9, 2026 | 184.00 | 193.00 | 181.00 | 188.00 | 182.26 | 2.17% | 905,700 |
| Jun 8, 2026 | 188.00 | 191.00 | 181.00 | 184.00 | 178.38 | -2.13% | 867,700 |
| Jun 5, 2026 | 190.00 | 190.00 | 185.00 | 188.00 | 182.26 | -1.57% | 656,000 |
| Jun 4, 2026 | 192.00 | 192.00 | 189.00 | 191.00 | 185.16 | -0.52% | 1,197,800 |
| Jun 3, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 186.13 | -2.04% | 746,300 |
| Jun 2, 2026 | 195.00 | 199.00 | 191.00 | 196.00 | 190.01 | 1.03% | 569,500 |
| May 29, 2026 | 200.00 | 200.00 | 189.00 | 194.00 | 188.07 | -1.02% | 1,113,700 |
| May 26, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 190.01 | 0.51% | 125,300 |
| May 25, 2026 | 196.00 | 200.00 | 194.00 | 195.00 | 189.04 | - | 727,200 |
| May 22, 2026 | 193.00 | 195.00 | 188.00 | 195.00 | 189.04 | 1.04% | 758,300 |
| May 21, 2026 | 195.00 | 195.00 | 180.00 | 193.00 | 187.10 | -1.03% | 668,100 |
| May 20, 2026 | 192.00 | 199.00 | 190.00 | 195.00 | 189.04 | 1.56% | 280,300 |
| May 19, 2026 | 193.00 | 195.00 | 191.00 | 192.00 | 186.13 | -1.54% | 293,200 |
| May 18, 2026 | 197.00 | 198.00 | 192.00 | 195.00 | 189.04 | -1.02% | 761,300 |
| May 13, 2026 | 195.00 | 200.00 | 195.00 | 197.00 | 190.98 | 1.03% | 375,200 |
| May 12, 2026 | 200.00 | 200.00 | 194.00 | 195.00 | 189.04 | -2.01% | 758,500 |
| May 11, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 192.92 | -0.50% | 279,900 |
| May 8, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 193.89 | 0.50% | 673,300 |
| May 7, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 192.92 | 0.51% | 1,624,600 |
| May 6, 2026 | 198.00 | 202.00 | 198.00 | 198.00 | 191.95 | -0.50% | 837,500 |
| May 5, 2026 | 198.00 | 202.00 | 198.00 | 199.00 | 192.92 | 0.51% | 240,800 |
| May 4, 2026 | 197.00 | 199.00 | 196.00 | 198.00 | 191.95 | - | 310,500 |
| Apr 30, 2026 | 200.00 | 204.00 | 197.00 | 198.00 | 191.95 | -0.50% | 386,100 |
| Apr 29, 2026 | 199.00 | 204.00 | 198.00 | 199.00 | 192.92 | - | 398,900 |
| Apr 28, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 192.92 | -0.50% | 260,800 |
| Apr 27, 2026 | 198.00 | 206.00 | 195.00 | 200.00 | 193.89 | 2.04% | 1,886,500 |
| Apr 24, 2026 | 197.00 | 200.00 | 193.00 | 196.00 | 190.01 | - | 691,400 |
| Apr 23, 2026 | 198.00 | 200.00 | 196.00 | 196.00 | 190.01 | -1.01% | 336,000 |
| Apr 22, 2026 | 196.00 | 198.00 | 192.00 | 198.00 | 191.95 | 1.02% | 351,100 |
| Apr 21, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 190.01 | -1.01% | 231,200 |
| Apr 20, 2026 | 200.00 | 204.00 | 188.00 | 198.00 | 191.95 | -1.98% | 2,935,700 |
| Apr 17, 2026 | 202.00 | 208.00 | 198.00 | 202.00 | 195.83 | - | 445,300 |
| Apr 16, 2026 | 197.00 | 204.00 | 196.00 | 202.00 | 195.83 | 3.06% | 930,000 |
| Apr 15, 2026 | 194.00 | 198.00 | 193.00 | 196.00 | 190.01 | 1.55% | 529,700 |
| Apr 14, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 187.10 | -0.52% | 422,100 |