Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 234.00 236.00 230.00 232.00 2,912,900 0
28-Dec-2022 250.00 250.00 230.00 234.00 15,489,900 0
27-Dec-2022 242.00 248.00 238.00 246.00 7,134,700 0
26-Dec-2022 256.00 262.00 244.00 244.00 16,425,700 0
23-Dec-2022 270.00 272.00 260.00 262.00 16,147,400 0
22-Dec-2022 272.00 274.00 270.00 270.00 11,082,100 0
21-Dec-2022 276.00 276.00 270.00 272.00 15,593,600 0
20-Dec-2022 274.00 280.00 272.00 274.00 20,329,900 0
19-Dec-2022 278.00 278.00 274.00 274.00 9,152,600 0
16-Dec-2022 278.00 278.00 274.00 276.00 16,488,700 0
15-Dec-2022 276.00 282.00 274.00 278.00 20,686,900 0
14-Dec-2022 276.00 282.00 272.00 278.00 47,852,500 0
13-Dec-2022 340.00 340.00 274.00 276.00 22,075,000 0
12-Dec-2022 276.00 280.00 272.00 276.00 17,622,100 0
09-Dec-2022 290.00 292.00 276.00 276.00 44,769,200 0
08-Dec-2022 290.00 294.00 270.00 288.00 110,709,700 0
07-Dec-2022 278.00 288.00 274.00 274.00 32,868,100 0
06-Dec-2022 300.00 306.00 294.00 294.00 29,595,800 0
05-Dec-2022 298.00 320.00 298.00 314.00 105,514,400 0
02-Dec-2022 320.60 320.60 320.60 320.60 4,612,949 0
01-Dec-2022 370.52 370.52 343.64 343.64 31,936,646 0
30-Nov-2022 368.60 378.19 366.68 368.60 114,057,964 0
29-Nov-2022 353.24 370.52 351.32 368.60 109,860,273 0
28-Nov-2022 359.00 370.52 347.48 353.24 80,361,627 0
25-Nov-2022 351.32 366.68 349.40 359.00 73,226,395 0
24-Nov-2022 349.40 359.00 347.48 351.32 60,581,440 0
23-Nov-2022 345.56 355.16 341.72 349.40 52,894,475 0
22-Nov-2022 347.48 353.24 334.04 343.64 71,468,268 0
21-Nov-2022 339.80 355.16 335.96 351.32 78,944,790 0
18-Nov-2022 337.88 343.64 330.20 339.80 34,695,207 0
17-Nov-2022 326.36 335.96 322.52 334.04 60,268,381 0
16-Nov-2022 312.92 328.28 312.92 326.36 49,623,145 0
15-Nov-2022 309.08 318.68 309.08 314.84 20,565,802 0
14-Nov-2022 311.00 318.68 305.24 314.84 26,770,297 0
11-Nov-2022 322.52 322.52 311.00 311.00 22,024,415 0
10-Nov-2022 309.08 316.76 307.16 316.76 27,841,363 0
09-Nov-2022 303.32 311.00 301.40 309.08 28,670,317 0
08-Nov-2022 297.56 305.24 293.72 303.32 35,607,191 0
07-Nov-2022 291.80 301.40 291.80 295.64 10,781,086 0
04-Nov-2022 297.56 301.40 289.89 293.72 14,347,243 0
03-Nov-2022 301.40 301.40 291.80 297.56 19,694,864 0
02-Nov-2022 299.48 307.16 295.64 301.40 27,387,663 0
01-Nov-2022 301.40 309.08 295.64 301.40 32,412,433 0
31-Oct-2022 293.72 307.16 289.89 301.40 71,717,881 0
28-Oct-2022 297.56 299.48 289.89 289.89 23,007,241 0
27-Oct-2022 293.72 301.40 291.80 299.48 30,046,628 0
26-Oct-2022 295.64 299.48 289.89 293.72 26,387,230 0
25-Oct-2022 291.80 303.32 287.97 295.64 62,360,195 0
24-Oct-2022 282.21 291.80 280.29 289.89 44,198,848 0
21-Oct-2022 282.21 289.89 278.37 280.29 40,253,270 0
20-Oct-2022 287.97 289.89 282.21 282.21 39,699,245 0
19-Oct-2022 278.37 293.72 270.69 289.89 58,988,019 0
18-Oct-2022 287.97 289.89 280.29 280.29 50,249,574 0
17-Oct-2022 274.53 295.64 270.69 289.89 54,700,629 0
14-Oct-2022 266.85 280.29 259.17 280.29 59,349,729 0
13-Oct-2022 253.41 270.69 249.57 264.93 58,915,823 0
12-Oct-2022 261.09 261.09 249.57 253.41 8,130,142 0
11-Oct-2022 264.93 264.93 255.33 261.09 12,262,618 0
10-Oct-2022 259.17 264.93 241.89 263.01 31,820,174 0
07-Oct-2022 257.25 261.09 255.33 255.33 9,879,415 0
06-Oct-2022 263.01 263.01 251.49 257.25 15,094,208 0
05-Oct-2022 253.41 261.09 251.49 259.17 31,118,423 0
04-Oct-2022 253.41 255.33 247.65 251.49 19,500,257 0
03-Oct-2022 241.89 255.33 230.37 251.49 47,292,344 0
30-Sep-2022 220.77 243.81 220.77 239.97 29,080,678 0
29-Sep-2022 218.85 222.69 211.17 220.77 12,340,023 0
28-Sep-2022 222.69 222.69 215.01 218.85 5,268,132 0
27-Sep-2022 216.93 222.69 215.01 218.85 4,696,084 0
26-Sep-2022 224.61 228.45 215.01 216.93 3,559,073 0
23-Sep-2022 220.77 228.45 220.77 224.61 4,239,675 0
22-Sep-2022 222.69 224.61 216.93 220.77 5,682,765 0
21-Sep-2022 230.37 232.29 220.77 222.69 5,658,804 0
20-Sep-2022 215.01 236.13 215.01 230.37 2,982,024 0
19-Sep-2022 236.13 236.13 222.69 230.37 5,498,785 0
16-Sep-2022 239.97 245.73 234.21 236.13 7,621,019 0
15-Sep-2022 236.13 243.81 236.13 239.97 6,723,203 0
14-Sep-2022 238.05 239.97 234.21 236.13 3,461,144 0
13-Sep-2022 218.85 241.89 218.85 238.05 6,157,822 0
12-Sep-2022 234.21 243.81 230.37 234.21 13,784,988 0
09-Sep-2022 261.09 261.09 241.89 241.89 42,802,534 0
08-Sep-2022 261.09 270.69 259.17 259.17 29,548,339 0
07-Sep-2022 261.09 264.93 259.17 259.17 5,597,442 0
06-Sep-2022 266.85 266.85 259.17 263.01 5,264,694 0
05-Sep-2022 259.17 264.93 257.25 264.93 7,956,788 0
02-Sep-2022 259.17 266.85 259.17 261.09 6,637,776 0
01-Sep-2022 261.09 266.85 261.09 263.01 7,335,776 0
31-Aug-2022 272.61 274.53 261.09 261.09 21,531,751 0
30-Aug-2022 280.29 286.05 270.69 270.69 16,754,928 0
29-Aug-2022 282.21 289.89 270.69 278.37 58,941,555 0
26-Aug-2022 266.85 286.05 266.85 280.29 98,702,787 0
25-Aug-2022 266.85 270.69 263.01 264.93 9,882,332 0
24-Aug-2022 261.09 264.93 253.41 263.01 19,686,113 0
23-Aug-2022 266.85 270.69 257.25 259.17 15,350,801 0
22-Aug-2022 270.69 272.61 263.01 270.69 8,409,551 0
19-Aug-2022 266.85 272.61 261.09 270.69 15,786,374 0
18-Aug-2022 261.09 266.85 257.25 266.85 10,264,565 0
16-Aug-2022 270.69 272.61 259.17 261.09 23,508,030 0
15-Aug-2022 274.53 276.45 266.85 270.69 15,416,850 0
12-Aug-2022 270.69 276.45 268.77 272.61 13,726,231 0
11-Aug-2022 276.45 282.21 270.69 270.69 19,751,746 0