Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 197.00 198.00 192.00 195.00 761,300 0
15-May-2026 197.00 197.00 197.00 197.00 0 0
14-May-2026 197.00 197.00 197.00 197.00 0 0
13-May-2026 195.00 200.00 195.00 197.00 375,200 0
12-May-2026 200.00 200.00 194.00 195.00 758,500 0
11-May-2026 200.00 200.00 198.00 199.00 279,900 0
08-May-2026 200.00 200.00 199.00 200.00 673,300 0
07-May-2026 198.00 200.00 195.00 199.00 1,624,600 0
06-May-2026 198.00 202.00 198.00 198.00 837,500 0
05-May-2026 198.00 202.00 198.00 199.00 240,800 0
04-May-2026 197.00 199.00 196.00 198.00 310,500 0
30-Apr-2026 200.00 204.00 197.00 198.00 386,100 0
29-Apr-2026 199.00 204.00 198.00 199.00 398,900 0
28-Apr-2026 200.00 200.00 198.00 199.00 260,800 0
27-Apr-2026 198.00 206.00 195.00 200.00 1,886,500 0
24-Apr-2026 197.00 200.00 193.00 196.00 691,400 0
23-Apr-2026 198.00 200.00 196.00 196.00 336,000 0
22-Apr-2026 196.00 198.00 192.00 198.00 351,100 0
21-Apr-2026 198.00 200.00 195.00 196.00 231,200 0
20-Apr-2026 200.00 204.00 188.00 198.00 2,935,700 0
17-Apr-2026 202.00 208.00 198.00 202.00 445,300 0
16-Apr-2026 197.00 204.00 196.00 202.00 930,000 0
15-Apr-2026 194.00 198.00 193.00 196.00 529,700 0
14-Apr-2026 194.00 195.00 192.00 193.00 422,100 0
13-Apr-2026 195.00 195.00 190.00 194.00 617,500 0
10-Apr-2026 197.00 198.00 194.00 195.00 764,300 0
09-Apr-2026 198.00 199.00 195.00 197.00 2,651,900 0
08-Apr-2026 197.00 200.00 196.00 198.00 195,500 0
07-Apr-2026 200.00 200.00 196.00 197.00 161,200 0
06-Apr-2026 198.00 200.00 195.00 200.00 272,100 0
02-Apr-2026 200.00 200.00 194.00 198.00 511,700 0
01-Apr-2026 200.00 200.00 192.00 199.00 268,200 0
31-Mar-2026 200.00 204.00 193.00 198.00 544,600 0
30-Mar-2026 198.00 208.00 196.00 199.00 1,059,600 0
27-Mar-2026 199.00 200.00 193.00 199.00 152,500 0
26-Mar-2026 199.00 200.00 196.00 198.00 54,700 0
25-Mar-2026 199.00 199.00 194.00 198.00 174,500 0
17-Mar-2026 195.00 200.00 192.00 200.00 205,800 0
16-Mar-2026 196.00 198.00 191.00 194.00 414,500 0
13-Mar-2026 200.00 200.00 194.00 196.00 504,400 0
12-Mar-2026 197.00 200.00 196.00 199.00 97,300 0
11-Mar-2026 195.00 206.00 195.00 199.00 302,200 0
10-Mar-2026 190.00 200.00 185.00 195.00 615,900 0
09-Mar-2026 190.00 197.00 182.00 192.00 1,613,600 0
06-Mar-2026 199.00 208.00 190.00 196.00 482,700 0
05-Mar-2026 196.00 200.00 196.00 199.00 147,400 0
04-Mar-2026 200.00 200.00 190.00 196.00 1,009,900 0
03-Mar-2026 202.00 202.00 191.00 202.00 981,300 0
02-Mar-2026 208.00 208.00 202.00 202.00 537,600 0
27-Feb-2026 206.00 212.00 206.00 210.00 462,100 0
26-Feb-2026 208.00 210.00 206.00 206.00 313,900 0
25-Feb-2026 206.00 210.00 206.00 210.00 271,300 0
24-Feb-2026 210.00 210.00 206.00 206.00 357,300 0
23-Feb-2026 206.00 210.00 200.00 210.00 511,300 0
20-Feb-2026 206.00 208.00 206.00 206.00 113,600 0
19-Feb-2026 202.00 208.00 202.00 206.00 441,900 0
18-Feb-2026 214.00 214.00 202.00 208.00 2,693,100 0
13-Feb-2026 210.00 214.00 206.00 212.00 461,600 0
12-Feb-2026 214.00 214.00 210.00 212.00 199,300 0
11-Feb-2026 212.00 214.00 208.00 214.00 478,800 0
10-Feb-2026 210.00 214.00 208.00 212.00 248,500 0
09-Feb-2026 214.00 214.00 208.00 210.00 429,500 0
06-Feb-2026 212.00 218.00 206.00 206.00 824,600 0
05-Feb-2026 212.00 214.00 206.00 212.00 766,400 0
04-Feb-2026 214.00 216.00 210.00 212.00 404,000 0
03-Feb-2026 204.00 212.00 202.00 212.00 878,300 0
02-Feb-2026 212.00 214.00 202.00 202.00 1,223,900 0
30-Jan-2026 218.00 220.00 212.00 214.00 475,000 0
29-Jan-2026 210.00 218.00 190.00 218.00 2,063,100 0
28-Jan-2026 222.00 222.00 197.00 210.00 5,754,200 0
27-Jan-2026 222.00 222.00 220.00 220.00 1,482,900 0
26-Jan-2026 224.00 226.00 220.00 222.00 1,232,200 0
23-Jan-2026 224.00 228.00 220.00 226.00 554,200 0
22-Jan-2026 228.00 228.00 224.00 226.00 315,600 0
21-Jan-2026 236.00 236.00 222.00 228.00 3,569,000 0
20-Jan-2026 236.00 238.00 234.00 236.00 1,748,100 0
19-Jan-2026 236.00 236.00 232.00 236.00 1,852,400 0
15-Jan-2026 232.00 236.00 230.00 236.00 1,063,200 0
14-Jan-2026 234.00 236.00 230.00 232.00 955,600 0
13-Jan-2026 228.00 234.00 226.00 230.00 1,301,400 0
12-Jan-2026 232.00 236.00 226.00 228.00 4,096,500 0
09-Jan-2026 230.00 236.00 226.00 232.00 2,108,300 0
08-Jan-2026 234.00 234.00 228.00 230.00 2,349,500 0
07-Jan-2026 250.00 250.00 228.00 232.00 5,825,200 0
06-Jan-2026 236.00 266.00 234.00 236.00 31,615,200 0
05-Jan-2026 218.00 234.00 212.00 232.00 3,350,100 0
02-Jan-2026 220.00 228.00 212.00 220.00 2,874,700 0
30-Dec-2025 214.00 220.00 214.00 220.00 763,700 0
29-Dec-2025 222.00 224.00 210.00 214.00 4,377,600 0
24-Dec-2025 222.00 228.00 222.00 222.00 683,500 0
23-Dec-2025 224.00 228.00 222.00 222.00 877,200 0
22-Dec-2025 230.00 232.00 224.00 224.00 1,220,900 0
19-Dec-2025 232.00 234.00 228.00 232.00 1,030,600 0
18-Dec-2025 236.00 238.00 228.00 230.00 1,089,600 0
17-Dec-2025 234.00 238.00 230.00 236.00 1,987,700 0
16-Dec-2025 242.00 242.00 232.00 236.00 1,771,300 0
15-Dec-2025 228.00 240.00 224.00 240.00 3,391,800 0
12-Dec-2025 230.00 234.00 226.00 228.00 1,519,800 0
11-Dec-2025 234.00 238.00 228.00 230.00 1,323,500 0
10-Dec-2025 234.00 236.00 230.00 234.00 2,677,000 0