Price History - AMAR

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