PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 193.00
-2.00 (-1.03%)
May 21, 2026, 4:12 PM WIB
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 195.00 | 195.00 | 180.00 | 194.00 | - | -0.51% | 535,200 |
| May 20, 2026 | 192.00 | 199.00 | 190.00 | 195.00 | 195.00 | 1.56% | 280,300 |
| May 19, 2026 | 193.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.54% | 293,200 |
| May 18, 2026 | 197.00 | 198.00 | 192.00 | 195.00 | 195.00 | -1.02% | 761,300 |
| May 13, 2026 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1.03% | 375,200 |
| May 12, 2026 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | -2.01% | 758,500 |
| May 11, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 279,900 |
| May 8, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 673,300 |
| May 7, 2026 | 198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.51% | 1,624,600 |
| May 6, 2026 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 837,500 |
| May 5, 2026 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 0.51% | 240,800 |
| May 4, 2026 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 310,500 |
| Apr 30, 2026 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | -0.50% | 386,100 |
| Apr 29, 2026 | 199.00 | 204.00 | 198.00 | 199.00 | 199.00 | - | 398,900 |
| Apr 28, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 260,800 |
| Apr 27, 2026 | 198.00 | 206.00 | 195.00 | 200.00 | 200.00 | 2.04% | 1,886,500 |
| Apr 24, 2026 | 197.00 | 200.00 | 193.00 | 196.00 | 196.00 | - | 691,400 |
| Apr 23, 2026 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 336,000 |
| Apr 22, 2026 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 1.02% | 351,100 |
| Apr 21, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -1.01% | 231,200 |
| Apr 20, 2026 | 200.00 | 204.00 | 188.00 | 198.00 | 198.00 | -1.98% | 2,935,700 |
| Apr 17, 2026 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | - | 445,300 |
| Apr 16, 2026 | 197.00 | 204.00 | 196.00 | 202.00 | 202.00 | 3.06% | 930,000 |
| Apr 15, 2026 | 194.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1.55% | 529,700 |
| Apr 14, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 422,100 |
| Apr 13, 2026 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | -0.51% | 617,500 |
| Apr 10, 2026 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.02% | 764,300 |
| Apr 9, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 2,651,900 |
| Apr 8, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 195,500 |
| Apr 7, 2026 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.50% | 161,200 |
| Apr 6, 2026 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.01% | 272,100 |
| Apr 2, 2026 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | -0.50% | 511,700 |
| Apr 1, 2026 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 0.51% | 268,200 |
| Mar 31, 2026 | 200.00 | 204.00 | 193.00 | 198.00 | 198.00 | -0.50% | 544,600 |
| Mar 30, 2026 | 198.00 | 208.00 | 196.00 | 199.00 | 199.00 | - | 1,059,600 |
| Mar 27, 2026 | 199.00 | 200.00 | 193.00 | 199.00 | 199.00 | 0.51% | 152,500 |
| Mar 26, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 54,700 |
| Mar 25, 2026 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | -1.00% | 174,500 |
| Mar 17, 2026 | 195.00 | 200.00 | 192.00 | 200.00 | 200.00 | 3.09% | 205,800 |
| Mar 16, 2026 | 196.00 | 198.00 | 191.00 | 194.00 | 194.00 | -1.02% | 414,500 |
| Mar 13, 2026 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | -1.51% | 504,400 |
| Mar 12, 2026 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | - | 97,300 |
| Mar 11, 2026 | 195.00 | 206.00 | 195.00 | 199.00 | 199.00 | 2.05% | 302,200 |
| Mar 10, 2026 | 190.00 | 200.00 | 185.00 | 195.00 | 195.00 | 1.56% | 615,900 |
| Mar 9, 2026 | 190.00 | 197.00 | 182.00 | 192.00 | 192.00 | -2.04% | 1,613,600 |
| Mar 6, 2026 | 199.00 | 208.00 | 190.00 | 196.00 | 196.00 | -1.51% | 482,700 |
| Mar 5, 2026 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 147,400 |
| Mar 4, 2026 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | -2.97% | 1,009,900 |
| Mar 3, 2026 | 202.00 | 202.00 | 191.00 | 202.00 | 202.00 | - | 981,300 |
| Mar 2, 2026 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -3.81% | 537,600 |