Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 218.00 224.00 216.00 224.00 1,882,700 0
03-Aug-2026 220.00 222.00 216.00 216.00 553,100 0
31-Jul-2026 214.00 220.00 208.00 220.00 1,422,400 0
30-Jul-2026 208.00 216.00 206.00 212.00 778,900 0
29-Jul-2026 208.00 210.00 206.00 208.00 24,800 0
28-Jul-2026 210.00 210.00 206.00 208.00 316,200 0
27-Jul-2026 208.00 210.00 206.00 210.00 107,500 0
24-Jul-2026 208.00 210.00 206.00 208.00 113,600 0
23-Jul-2026 208.00 210.00 206.00 210.00 168,200 0
22-Jul-2026 208.00 208.00 206.00 208.00 119,500 0
21-Jul-2026 210.00 210.00 204.00 208.00 268,800 0
20-Jul-2026 208.00 210.00 206.00 208.00 331,500 0
17-Jul-2026 206.00 210.00 204.00 208.00 576,200 0
16-Jul-2026 206.00 210.00 206.00 208.00 151,100 0
15-Jul-2026 206.00 206.00 204.00 206.00 181,500 0
14-Jul-2026 208.00 208.00 204.00 206.00 154,500 0
13-Jul-2026 202.00 208.00 202.00 208.00 630,200 0
10-Jul-2026 204.00 206.00 202.00 202.00 413,200 0
09-Jul-2026 204.00 206.00 200.00 204.00 103,800 0
08-Jul-2026 208.00 208.00 200.00 204.00 683,300 0
07-Jul-2026 206.00 210.00 204.00 210.00 199,000 0
06-Jul-2026 206.00 208.00 198.00 206.00 220,900 0
03-Jul-2026 198.00 206.00 198.00 206.00 491,000 0
02-Jul-2026 200.00 206.00 193.00 198.00 1,719,400 0
01-Jul-2026 193.00 200.00 193.00 199.00 609,800 0
30-Jun-2026 197.00 197.00 189.00 194.00 1,188,700 0
29-Jun-2026 200.00 200.00 193.00 194.00 1,057,100 0
26-Jun-2026 197.00 200.00 195.00 200.00 1,126,200 0
25-Jun-2026 191.00 197.00 190.00 196.00 2,540,900 0
24-Jun-2026 194.00 194.00 188.00 191.00 1,255,900 0
23-Jun-2026 195.00 196.00 194.00 194.00 177,800 0
22-Jun-2026 197.00 197.00 194.00 196.00 238,800 0
19-Jun-2026 194.00 197.00 194.00 196.00 531,100 0
18-Jun-2026 198.00 198.00 195.00 195.00 136,300 0
17-Jun-2026 199.00 199.00 196.00 198.00 221,000 0
15-Jun-2026 198.00 206.00 198.00 199.00 1,185,100 0
12-Jun-2026 187.00 198.00 187.00 198.00 567,600 0
11-Jun-2026 192.00 196.00 190.00 191.00 476,000 0
10-Jun-2026 188.00 195.00 185.00 191.00 686,100 0
09-Jun-2026 184.00 193.00 181.00 188.00 905,700 0
08-Jun-2026 188.00 191.00 181.00 184.00 867,700 0
05-Jun-2026 190.00 190.00 185.00 188.00 656,000 0
04-Jun-2026 192.00 192.00 189.00 191.00 1,197,800 0
03-Jun-2026 196.00 196.00 191.00 192.00 746,300 0
02-Jun-2026 195.00 199.00 191.00 196.00 569,500 0
29-May-2026 200.00 200.00 189.00 194.00 1,113,700 0
28-May-2026 196.00 196.00 196.00 196.00 0 0
27-May-2026 196.00 196.00 196.00 196.00 0 0
26-May-2026 198.00 198.00 195.00 196.00 125,300 0
25-May-2026 196.00 200.00 194.00 195.00 727,200 0
22-May-2026 193.00 195.00 188.00 195.00 758,300 0
21-May-2026 195.00 195.00 180.00 193.00 668,100 0
20-May-2026 192.00 199.00 190.00 195.00 280,300 0
19-May-2026 193.00 195.00 191.00 192.00 293,200 0
18-May-2026 197.00 198.00 192.00 195.00 761,300 0
15-May-2026 197.00 197.00 197.00 197.00 0 0
14-May-2026 197.00 197.00 197.00 197.00 0 0
13-May-2026 195.00 200.00 195.00 197.00 375,200 0
12-May-2026 200.00 200.00 194.00 195.00 758,500 0
11-May-2026 200.00 200.00 198.00 199.00 279,900 0
08-May-2026 200.00 200.00 199.00 200.00 673,300 0
07-May-2026 198.00 200.00 195.00 199.00 1,624,600 0
06-May-2026 198.00 202.00 198.00 198.00 837,500 0
05-May-2026 198.00 202.00 198.00 199.00 240,800 0
04-May-2026 197.00 199.00 196.00 198.00 310,500 0
30-Apr-2026 200.00 204.00 197.00 198.00 386,100 0
29-Apr-2026 199.00 204.00 198.00 199.00 398,900 0
28-Apr-2026 200.00 200.00 198.00 199.00 260,800 0
27-Apr-2026 198.00 206.00 195.00 200.00 1,886,500 0
24-Apr-2026 197.00 200.00 193.00 196.00 691,400 0
23-Apr-2026 198.00 200.00 196.00 196.00 336,000 0
22-Apr-2026 196.00 198.00 192.00 198.00 351,100 0
21-Apr-2026 198.00 200.00 195.00 196.00 231,200 0
20-Apr-2026 200.00 204.00 188.00 198.00 2,935,700 0
17-Apr-2026 202.00 208.00 198.00 202.00 445,300 0
16-Apr-2026 197.00 204.00 196.00 202.00 930,000 0
15-Apr-2026 194.00 198.00 193.00 196.00 529,700 0
14-Apr-2026 194.00 195.00 192.00 193.00 422,100 0
13-Apr-2026 195.00 195.00 190.00 194.00 617,500 0
10-Apr-2026 197.00 198.00 194.00 195.00 764,300 0
09-Apr-2026 198.00 199.00 195.00 197.00 2,651,900 0
08-Apr-2026 197.00 200.00 196.00 198.00 195,500 0
07-Apr-2026 200.00 200.00 196.00 197.00 161,200 0
06-Apr-2026 198.00 200.00 195.00 200.00 272,100 0
02-Apr-2026 200.00 200.00 194.00 198.00 511,700 0
01-Apr-2026 200.00 200.00 192.00 199.00 268,200 0
31-Mar-2026 200.00 204.00 193.00 198.00 544,600 0
30-Mar-2026 198.00 208.00 196.00 199.00 1,059,600 0
27-Mar-2026 199.00 200.00 193.00 199.00 152,500 0
26-Mar-2026 199.00 200.00 196.00 198.00 54,700 0
25-Mar-2026 199.00 199.00 194.00 198.00 174,500 0
17-Mar-2026 195.00 200.00 192.00 200.00 205,800 0
16-Mar-2026 196.00 198.00 191.00 194.00 414,500 0
13-Mar-2026 200.00 200.00 194.00 196.00 504,400 0
12-Mar-2026 197.00 200.00 196.00 199.00 97,300 0
11-Mar-2026 195.00 206.00 195.00 199.00 302,200 0
10-Mar-2026 190.00 200.00 185.00 195.00 615,900 0
09-Mar-2026 190.00 197.00 182.00 192.00 1,613,600 0
06-Mar-2026 199.00 208.00 190.00 196.00 482,700 0
05-Mar-2026 196.00 200.00 196.00 199.00 147,400 0