Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 430.03 433.87 399.31 399.31 28,615,831 0
28-Dec-2021 393.55 484.74 393.55 428.11 191,499,345 0
27-Dec-2021 403.15 414.67 389.71 393.55 6,669,759 0
24-Dec-2021 393.55 418.51 376.27 405.07 21,011,168 0
23-Dec-2021 435.79 441.55 397.39 397.39 31,618,066 0
22-Dec-2021 458.82 458.82 426.19 426.19 24,957,163 0
21-Dec-2021 460.74 470.34 437.71 456.91 56,071,419 0
20-Dec-2021 479.94 489.54 470.34 470.34 10,265,399 0
17-Dec-2021 527.94 537.54 503.94 503.94 32,014,885 0
16-Dec-2021 547.13 551.93 513.54 537.54 41,242,139 0
15-Dec-2021 532.74 595.13 523.14 551.93 88,066,302 0
14-Dec-2021 518.34 580.73 479.94 532.74 110,820,492 0
13-Dec-2021 412.75 508.74 395.47 508.74 99,525,386 0
10-Dec-2021 337.88 422.35 326.36 406.99 133,536,970 0
09-Dec-2021 349.40 359.00 337.88 337.88 20,766,034 0
08-Dec-2021 326.36 397.39 322.52 345.56 110,057,380 0
07-Dec-2021 303.32 366.68 301.40 324.44 70,379,074 0
06-Dec-2021 299.48 305.24 295.64 303.32 12,300,330 0
03-Dec-2021 303.32 303.32 293.72 299.48 5,208,333 0
02-Dec-2021 293.72 305.24 291.80 303.32 10,774,522 0
01-Dec-2021 287.97 303.32 286.05 293.72 4,893,920 0
30-Nov-2021 282.21 289.89 280.29 287.97 4,309,163 0
29-Nov-2021 287.97 287.97 280.29 280.29 2,337,780 0
26-Nov-2021 299.48 301.40 287.97 289.89 4,014,544 0
25-Nov-2021 299.48 309.08 295.64 299.48 3,417,285 0
24-Nov-2021 286.05 301.40 278.37 299.48 10,160,073 0
23-Nov-2021 291.80 297.56 280.29 284.13 2,880,762 0
22-Nov-2021 291.80 301.40 291.80 293.72 1,508,097 0
19-Nov-2021 297.56 307.16 291.80 291.80 3,269,455 0
18-Nov-2021 293.72 303.32 289.89 293.72 7,140,336 0
17-Nov-2021 291.80 295.64 287.97 293.72 4,039,339 0
16-Nov-2021 287.97 293.72 280.29 291.80 5,090,507 0
15-Nov-2021 291.80 297.56 282.21 287.97 7,056,784 0
12-Nov-2021 278.37 297.56 278.37 289.89 8,925,238 0
11-Nov-2021 266.85 287.97 266.85 278.37 5,141,346 0
10-Nov-2021 276.45 287.97 276.45 284.13 12,383,986 0
09-Nov-2021 316.76 320.60 295.64 295.64 11,913,201 0
08-Nov-2021 284.13 318.68 284.13 316.76 40,234,309 0
05-Nov-2021 272.61 284.13 272.61 282.21 4,929,133 0
04-Nov-2021 270.69 274.53 270.69 272.61 1,083,046 0
03-Nov-2021 274.53 274.53 266.85 270.69 1,253,067 0
02-Nov-2021 272.61 289.89 266.85 270.69 8,441,221 0
01-Nov-2021 274.53 276.45 268.77 272.61 1,630,820 0
29-Oct-2021 272.61 280.29 263.01 274.53 1,574,043 0
28-Oct-2021 272.61 276.45 266.85 270.69 1,200,873 0
27-Oct-2021 276.45 278.37 272.61 276.45 1,065,648 0
26-Oct-2021 278.37 286.05 274.53 276.45 3,632,831 0
25-Oct-2021 278.37 286.05 276.45 278.37 2,291,629 0
22-Oct-2021 272.61 286.05 270.69 278.37 2,612,605 0
21-Oct-2021 274.53 274.53 270.69 272.61 473,077 0
19-Oct-2021 280.29 282.21 272.61 274.53 1,854,180 0
18-Oct-2021 268.77 287.97 268.77 276.45 8,470,079 0
15-Oct-2021 259.17 297.56 255.33 268.77 21,137,954 0
14-Oct-2021 263.01 263.01 257.25 259.17 845,205 0
13-Oct-2021 264.93 264.93 261.09 261.09 1,552,998 0
12-Oct-2021 268.77 268.77 257.25 264.93 1,216,291 0
11-Oct-2021 257.25 266.85 257.25 266.85 1,776,150 0
08-Oct-2021 261.09 264.93 261.09 261.09 1,700,725 0
07-Oct-2021 266.85 266.85 261.09 261.09 2,670,424 0
06-Oct-2021 263.01 270.69 261.09 263.01 3,468,749 0
05-Oct-2021 264.93 268.77 263.01 263.01 1,084,296 0
04-Oct-2021 266.85 270.69 261.09 264.93 1,702,600 0
01-Oct-2021 263.01 268.77 263.01 266.85 1,197,747 0
30-Sep-2021 276.45 276.45 263.01 263.01 1,659,782 0
29-Sep-2021 264.93 280.29 261.09 268.77 1,868,349 0
28-Sep-2021 268.77 274.53 263.01 264.93 2,371,222 0
27-Sep-2021 274.53 287.97 268.77 268.77 2,951,916 0
24-Sep-2021 284.13 286.05 274.53 274.53 3,637,311 0
23-Sep-2021 284.13 286.05 282.21 284.13 1,035,645 0
22-Sep-2021 280.29 287.97 280.29 284.13 939,175 0
21-Sep-2021 289.89 289.89 278.37 284.13 1,747,188 0
20-Sep-2021 286.05 287.97 282.21 284.13 1,804,279 0
17-Sep-2021 282.21 287.97 282.21 287.97 2,789,814 0
16-Sep-2021 289.89 289.89 270.69 282.21 2,520,615 0
15-Sep-2021 286.05 289.89 286.05 289.89 1,411,627 0
14-Sep-2021 293.72 293.72 286.05 286.05 1,622,278 0
13-Sep-2021 289.89 295.64 289.89 293.72 1,615,298 0
10-Sep-2021 282.21 295.64 282.21 289.89 1,903,874 0
09-Sep-2021 287.97 295.64 278.37 284.13 3,161,108 0
08-Sep-2021 297.56 303.32 291.80 293.72 5,481,803 0
07-Sep-2021 301.40 307.16 293.72 297.56 7,143,774 0
06-Sep-2021 297.56 309.08 291.80 301.40 6,865,511 0
03-Sep-2021 295.64 305.24 291.80 295.64 7,483,085 0
02-Sep-2021 289.89 312.92 289.89 293.72 16,257,368 0
01-Sep-2021 289.89 297.56 287.97 289.89 4,723,587 0
31-Aug-2021 280.29 295.64 272.61 289.89 8,778,658 0
30-Aug-2021 280.29 291.80 280.29 280.29 5,018,727 0
27-Aug-2021 293.72 293.72 274.53 280.29 7,517,985 0
26-Aug-2021 295.64 307.16 293.72 293.72 12,392,425 0
25-Aug-2021 295.64 316.76 289.89 295.64 17,785,572 0
24-Aug-2021 316.76 318.68 291.80 293.72 26,945,630 0
23-Aug-2021 278.37 311.00 278.37 311.00 20,586,638 0
20-Aug-2021 287.97 301.40 274.53 278.37 18,937,065 0
19-Aug-2021 270.69 293.72 259.17 287.97 13,597,570 0
18-Aug-2021 280.29 282.21 263.01 270.69 5,252,505 0
16-Aug-2021 299.48 299.48 280.29 280.29 6,832,174 0
13-Aug-2021 320.60 326.36 295.64 299.48 6,676,322 0
12-Aug-2021 324.44 324.44 299.48 316.76 11,209,054 0
10-Aug-2021 343.64 362.84 320.60 320.60 26,163,141 0
09-Aug-2021 335.96 374.36 330.20 343.64 67,146,082 0