Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
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
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