Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 320.60 322.52 307.16 318.68 12,439,514 0
06-Jun-2022 322.52 322.52 307.16 320.60 10,106,317 0
03-Jun-2022 324.44 326.36 316.76 322.52 6,451,295 0
02-Jun-2022 318.68 326.36 312.92 324.44 15,808,773 0
31-May-2022 334.04 337.88 314.84 316.76 25,694,751 0
30-May-2022 339.80 347.48 328.28 335.96 15,484,150 0
27-May-2022 355.16 355.16 334.04 339.80 24,602,120 0
25-May-2022 326.36 351.32 324.44 351.32 57,791,105 0
24-May-2022 316.76 326.36 311.00 322.52 15,519,259 0
23-May-2022 316.76 320.60 305.24 311.00 6,067,811 0
20-May-2022 312.92 320.60 311.00 314.84 6,939,166 0
19-May-2022 314.84 326.36 303.32 311.00 35,900,456 0
18-May-2022 339.80 341.72 314.84 314.84 39,448,694 0
17-May-2022 345.56 353.24 332.12 337.88 17,393,442 0
13-May-2022 360.92 362.84 345.56 345.56 24,188,008 0
12-May-2022 368.60 374.36 345.56 359.00 45,998,647 0
11-May-2022 376.27 405.07 366.68 366.68 136,918,730 0
10-May-2022 389.71 389.71 359.00 370.52 38,347,624 0
09-May-2022 393.55 393.55 364.76 385.87 38,366,272 0
28-Apr-2022 360.92 393.55 360.92 385.87 73,129,196 0
27-Apr-2022 366.68 368.60 355.16 360.92 8,818,767 0
26-Apr-2022 360.92 376.27 353.24 366.68 25,686,208 0
25-Apr-2022 368.60 370.52 351.32 359.00 20,357,235 0
22-Apr-2022 341.72 364.76 332.12 364.76 34,726,252 0
21-Apr-2022 360.92 364.76 335.96 341.72 20,795,830 0
20-Apr-2022 368.60 370.52 357.08 359.00 11,922,889 0
19-Apr-2022 380.11 380.11 360.92 368.60 19,679,758 0
18-Apr-2022 370.52 380.11 364.76 378.19 15,025,137 0
14-Apr-2022 376.27 378.19 366.68 368.60 8,807,724 0
13-Apr-2022 362.84 376.27 362.84 374.36 11,650,773 0
12-Apr-2022 370.52 372.44 359.00 362.84 8,937,948 0
11-Apr-2022 387.79 391.63 364.76 370.52 29,743,362 0
08-Apr-2022 389.71 395.47 380.11 385.87 24,826,001 0
07-Apr-2022 383.95 397.39 374.36 387.79 75,882,756 0
06-Apr-2022 374.36 383.95 364.76 380.11 51,286,574 0
05-Apr-2022 355.16 378.19 355.16 372.44 43,991,844 0
04-Apr-2022 380.11 380.11 355.16 355.16 40,975,336 0
01-Apr-2022 385.87 391.63 370.52 380.11 36,315,297 0
31-Mar-2022 372.44 389.71 366.68 385.87 46,492,977 0
30-Mar-2022 383.95 391.63 362.84 372.44 61,918,163 0
29-Mar-2022 412.75 422.35 383.95 383.95 134,964,745 0
28-Mar-2022 408.91 418.51 406.99 412.75 49,076,100 0
25-Mar-2022 408.91 420.43 397.39 408.91 90,618,900 0
24-Mar-2022 395.47 414.67 393.55 406.99 95,251,435 0
23-Mar-2022 405.07 406.99 393.55 395.47 25,632,660 0
22-Mar-2022 410.83 412.75 399.31 403.15 43,830,991 0
21-Mar-2022 405.07 410.83 395.47 408.91 73,990,237 0
18-Mar-2022 380.11 414.67 378.19 403.15 246,157,470 0
17-Mar-2022 395.47 403.15 376.27 378.19 90,060,187 0
16-Mar-2022 364.76 408.91 357.08 393.55 306,956,749 0
15-Mar-2022 339.80 364.76 332.12 364.76 139,603,219 0
14-Mar-2022 355.16 362.84 326.36 339.80 74,472,274 0
11-Mar-2022 351.32 355.16 332.12 349.40 101,942,239 0
10-Mar-2022 297.56 339.80 297.56 332.12 170,404,104 0
09-Mar-2022 282.21 297.56 268.77 295.64 36,978,189 0
08-Mar-2022 299.48 311.00 278.37 280.29 55,585,111 0
07-Mar-2022 305.24 314.84 286.05 297.56 64,232,607 0
04-Mar-2022 328.28 330.20 307.16 307.16 63,681,812 0
02-Mar-2022 334.04 339.80 328.28 328.28 24,599,932 0
01-Mar-2022 335.96 349.40 320.60 339.80 60,261,818 0
25-Feb-2022 345.56 360.92 332.12 335.96 70,605,768 0
24-Feb-2022 370.52 385.87 345.56 345.56 172,748,865 0
23-Feb-2022 335.96 397.39 332.12 370.52 509,024,238 0
22-Feb-2022 351.32 351.32 328.28 334.04 60,744,793 0
21-Feb-2022 326.36 353.24 316.76 345.56 131,071,257 0
18-Feb-2022 332.12 345.56 332.12 332.12 191,050,645 0
17-Feb-2022 382.03 387.79 357.08 357.08 80,160,665 0
16-Feb-2022 353.24 399.31 353.24 383.95 77,757,252 0
15-Feb-2022 368.60 401.23 366.68 372.44 77,793,819 0
14-Feb-2022 451.15 462.66 387.79 387.79 252,896,196 0
11-Feb-2022 633.52 652.72 585.53 590.33 180,327,275 0
10-Feb-2022 561.53 652.72 561.53 628.72 181,915,799 0
09-Feb-2022 633.52 633.52 599.93 599.93 49,561,054 0
08-Feb-2022 691.12 724.71 643.12 643.12 194,620,241 0
07-Feb-2022 647.92 772.71 647.92 691.12 365,779,540 0
04-Feb-2022 513.54 638.32 513.54 638.32 338,903,084 0
03-Feb-2022 508.74 551.93 484.74 513.54 72,857,705 0
02-Feb-2022 494.34 556.73 489.54 503.94 102,557,938 0
31-Jan-2022 484.74 523.14 456.91 499.14 103,796,420 0
28-Jan-2022 494.34 523.14 489.54 489.54 50,264,993 0
27-Jan-2022 566.33 566.33 523.14 523.14 61,964,001 0
26-Jan-2022 518.34 604.73 518.34 561.53 143,768,510 0
25-Jan-2022 556.73 595.13 556.73 556.73 66,949,600 0
24-Jan-2022 595.13 595.13 595.13 595.13 12,792,890 0
21-Jan-2022 671.92 700.72 638.32 638.32 129,658,066 0
20-Jan-2022 652.72 686.32 652.72 686.32 137,218,245 0
19-Jan-2022 748.71 787.11 700.72 700.72 42,280,597 0
18-Jan-2022 575.93 748.71 575.93 748.71 248,731,112 0
17-Jan-2022 508.74 609.53 489.54 599.93 159,677,504 0
14-Jan-2022 478.02 527.94 472.26 508.74 61,329,446 0
13-Jan-2022 460.74 489.54 445.39 468.42 19,168,759 0
12-Jan-2022 489.54 494.34 454.99 460.74 14,263,379 0
11-Jan-2022 508.74 513.54 470.34 484.74 25,184,273 0
10-Jan-2022 447.31 503.94 445.39 499.14 44,666,300 0
07-Jan-2022 472.26 513.54 445.39 445.39 39,205,852 0
06-Jan-2022 470.34 542.33 460.74 472.26 135,332,393 0
05-Jan-2022 401.23 484.74 385.87 476.10 157,944,379 0
04-Jan-2022 382.03 393.55 368.60 393.55 16,164,649 0
03-Jan-2022 366.68 393.55 362.84 374.36 16,256,222 0
30-Dec-2021 399.31 403.15 372.44 372.44 20,183,048 0