Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 280.29 282.21 274.53 276.45 4,668,268 0
09-Aug-2022 270.69 284.13 270.69 280.29 5,062,691 0
08-Aug-2022 278.37 284.13 276.45 278.37 6,017,389 0
05-Aug-2022 282.21 284.13 278.37 280.29 4,508,041 0
04-Aug-2022 287.97 287.97 278.37 284.13 4,755,050 0
03-Aug-2022 287.97 287.97 278.37 278.37 12,742,884 0
02-Aug-2022 278.37 286.05 270.69 286.05 19,689,030 0
01-Aug-2022 282.21 287.97 278.37 278.37 13,783,738 0
29-Jul-2022 289.89 293.72 278.37 282.21 21,458,930 0
28-Jul-2022 291.80 297.56 287.97 287.97 26,462,968 0
27-Jul-2022 293.72 297.56 287.97 289.89 10,753,999 0
26-Jul-2022 295.64 299.48 289.89 291.80 7,160,234 0
25-Jul-2022 301.40 303.32 291.80 291.80 8,533,732 0
22-Jul-2022 297.56 309.08 297.56 299.48 21,991,390 0
21-Jul-2022 301.40 303.32 293.72 297.56 11,408,973 0
20-Jul-2022 305.24 311.00 299.48 301.40 18,355,849 0
19-Jul-2022 309.08 312.92 293.72 305.24 46,912,715 0
18-Jul-2022 295.64 318.68 287.97 307.16 81,597,088 0
15-Jul-2022 282.21 293.72 278.37 287.97 19,905,514 0
14-Jul-2022 289.89 289.89 278.37 280.29 6,927,290 0
13-Jul-2022 291.80 291.80 284.13 289.89 9,230,274 0
12-Jul-2022 289.89 297.56 280.29 289.89 26,464,010 0
11-Jul-2022 286.05 299.48 280.29 287.97 38,859,144 0
08-Jul-2022 276.45 284.13 272.61 280.29 9,792,634 0
07-Jul-2022 272.61 276.45 270.69 274.53 3,250,077 0
06-Jul-2022 274.53 276.45 270.69 270.69 2,955,250 0
05-Jul-2022 272.61 284.13 270.69 274.53 5,512,328 0
04-Jul-2022 287.97 289.89 268.77 272.61 9,719,291 0
01-Jul-2022 289.89 291.80 280.29 287.97 8,061,280 0
30-Jun-2022 295.64 299.48 284.13 289.89 25,475,558 0
29-Jun-2022 270.69 303.32 266.85 297.56 64,398,981 0
28-Jun-2022 274.53 280.29 268.77 272.61 5,273,862 0
27-Jun-2022 272.61 276.45 270.69 270.69 3,344,464 0
24-Jun-2022 270.69 276.45 268.77 270.69 2,686,364 0
23-Jun-2022 282.21 284.13 268.77 270.69 4,082,365 0
22-Jun-2022 286.05 287.97 276.45 282.21 4,276,555 0
21-Jun-2022 280.29 291.80 278.37 286.05 17,018,918 0
20-Jun-2022 268.77 280.29 266.85 278.37 10,688,679 0
17-Jun-2022 274.53 280.29 266.85 266.85 8,483,518 0
16-Jun-2022 286.05 287.97 276.45 278.37 10,723,891 0
15-Jun-2022 289.89 295.64 276.45 282.21 8,005,023 0
14-Jun-2022 280.29 291.80 276.45 287.97 9,523,330 0
13-Jun-2022 280.29 286.05 274.53 282.21 27,809,172 0
10-Jun-2022 314.84 316.76 293.72 293.72 54,774,701 0
09-Jun-2022 328.28 341.72 314.84 314.84 22,307,261 0
08-Jun-2022 303.32 334.04 303.32 326.36 25,031,651 0