PT Bank Amar Indonesia Tbk(ID:AMAR)
Rp190.00+2.00 (+1.06%)
ID:AMAR
PT Bank Amar Indonesia Tbk historical prices
Rp190.00
At close:+2.00 (+1.06%)
PT Bank Amar Indonesia Tbk (AMAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.00 | 193.00 | 187.00 | 190.00 | 190.00 | +1.06% | 43,500 | 0.04 |
| Nov 10, 2026 | 186.00 | 192.00 | 186.00 | 188.00 | 188.00 | +1.62% | 76,900 | 0.07 |
| Nov 09, 2026 | 184.00 | 191.00 | 183.00 | 186.00 | 186.00 | +0.54% | 469,700 | 0.42 |
| Nov 06, 2026 | 188.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.60% | 167,100 | 0.15 |
| Nov 05, 2026 | 189.00 | 192.00 | 185.00 | 188.00 | 188.00 | +1.08% | 296,500 | 0.26 |
| Nov 04, 2026 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.11% | 424,200 | 0.38 |
| Nov 03, 2026 | 195.00 | 197.00 | 186.00 | 190.00 | 190.00 | -2.06% | 281,600 | 0.25 |
| Nov 02, 2026 | 190.00 | 199.00 | 190.00 | 194.00 | 194.00 | +2.65% | 349,900 | 0.31 |
| Oct 30, 2026 | 191.00 | 191.00 | 181.00 | 189.00 | 189.00 | -1.05% | 892,900 | 0.78 |
| Oct 29, 2026 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -4.02% | 1,280,900 | 1.13 |
| Oct 28, 2026 | 206.00 | 206.00 | 198.00 | 199.00 | 199.00 | -4.33% | 570,900 | 0.50 |
| Oct 27, 2026 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -2.80% | 6,989,100 | 6.66 |
| Oct 26, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -3.60% | 267,000 | 0.26 |
| Oct 23, 2026 | 210.00 | 222.00 | 208.00 | 222.00 | 222.00 | +5.71% | 866,800 | 0.84 |
| Oct 22, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -3.67% | 5,356,300 | 5.62 |
| Oct 21, 2026 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 105,100 | 0.11 |
| Oct 20, 2026 | 216.00 | 224.00 | 206.00 | 222.00 | 222.00 | +3.74% | 1,764,400 | 1.90 |
| Oct 19, 2026 | 242.00 | 242.00 | 206.00 | 214.00 | 214.00 | -2.73% | 5,941,500 | 7.11 |
| Oct 16, 2026 | 226.00 | 226.00 | 196.00 | 220.00 | 220.00 | -4.35% | 753,100 | 0.91 |
| Oct 15, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.00% | 294,600 | 0.36 |
| Oct 14, 2026 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | +1.77% | 4,697,700 | 6.15 |
| Oct 13, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 118,600 | 0.16 |
| Oct 12, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.00% | 24,800 | 0.03 |
| Oct 09, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.00% | 4,406,500 | 6.31 |
| Oct 08, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 237,400 | 0.34 |
| Oct 07, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | +0.87% | 276,600 | 0.39 |
| Oct 06, 2026 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 0.00% | 4,837,200 | 7.65 |
| Oct 05, 2026 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | +1.77% | 146,900 | 0.23 |
| Oct 02, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.00% | 19,000 | 0.03 |
| Oct 01, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | +0.89% | 4,098,200 | 7.04 |
| Sep 30, 2026 | 224.00 | 232.00 | 224.00 | 224.00 | 224.00 | 0.00% | 443,800 | 0.76 |
| Sep 29, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 235,800 | 0.39 |
| Sep 28, 2026 | 228.00 | 228.00 | 210.00 | 226.00 | 226.00 | -0.88% | 5,483,500 | 10.37 |
| Sep 25, 2026 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | -2.56% | 369,800 | 0.68 |
| Sep 24, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.00% | 189,800 | 0.34 |
| Sep 23, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.00% | 107,100 | 0.19 |
| Sep 22, 2026 | 236.00 | 238.00 | 228.00 | 234.00 | 234.00 | -0.85% | 364,900 | 0.60 |
| Sep 21, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 422,100 | 0.68 |
| Sep 18, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | +0.84% | 3,718,500 | 6.60 |
| Sep 17, 2026 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | +1.71% | 1,167,600 | 2.13 |
| Sep 16, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | +0.86% | 312,000 | 0.57 |
| Sep 15, 2026 | 228.00 | 232.00 | 226.00 | 232.00 | 232.00 | +2.65% | 440,700 | 0.81 |
| Sep 14, 2026 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.74% | 118,400 | 0.22 |
| Sep 11, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -1.71% | 117,000 | 0.21 |
| Sep 10, 2026 | 232.00 | 234.00 | 226.00 | 234.00 | 234.00 | +0.86% | 367,600 | 0.66 |
| Sep 09, 2026 | 234.00 | 234.00 | 222.00 | 232.00 | 232.00 | -0.85% | 536,900 | 0.96 |
| Sep 08, 2026 | 228.00 | 236.00 | 226.00 | 234.00 | 234.00 | 0.00% | 228,800 | 0.41 |
| Sep 07, 2026 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 385,100 | 0.68 |
| Sep 04, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.00% | 102,100 | 0.18 |
| Sep 03, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.00% | 608,400 | 1.04 |
