PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia · Delayed Price · Currency is IDR 232.00
-4.00 (-1.69%)
Sep 22, 2026, 2:58 PM WIB
IDX:AMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 236.00 | 238.00 | 228.00 | 234.00 | - | -0.85% | 342,900 |
| 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 |
| Aug 20, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 1,045,900 |
| Aug 19, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 1,610,000 |
| Aug 18, 2026 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3.67% | 812,700 |
| Aug 14, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 34,900 |
| Aug 13, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 170,100 |
| 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 |