Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 236.00 238.00 234.00 234.00 1,173,200 0
08-Dec-2025 242.00 242.00 230.00 234.00 2,233,500 0
05-Dec-2025 240.00 244.00 238.00 240.00 1,414,900 0
04-Dec-2025 238.00 244.00 238.00 240.00 1,518,100 0
03-Dec-2025 242.00 246.00 236.00 238.00 2,979,000 0
02-Dec-2025 234.00 242.00 232.00 240.00 1,881,200 0
01-Dec-2025 232.00 236.00 228.00 232.00 1,457,900 0
28-Nov-2025 244.00 248.00 232.00 232.00 2,855,600 0
27-Nov-2025 232.00 258.00 226.00 240.00 19,363,200 0
26-Nov-2025 224.00 242.00 222.00 226.00 10,065,500 0
25-Nov-2025 226.00 228.00 222.00 226.00 374,000 0
24-Nov-2025 226.00 226.00 222.00 224.00 305,000 0
21-Nov-2025 224.00 228.00 222.00 226.00 587,400 0
20-Nov-2025 224.00 226.00 222.00 224.00 273,100 0
19-Nov-2025 226.00 226.00 222.00 224.00 307,600 0
18-Nov-2025 228.00 230.00 220.00 226.00 1,833,100 0
17-Nov-2025 234.00 234.00 228.00 228.00 552,200 0
14-Nov-2025 230.00 234.00 230.00 234.00 706,700 0
13-Nov-2025 234.00 234.00 230.00 232.00 280,700 0
12-Nov-2025 242.00 244.00 232.00 234.00 1,877,600 0
11-Nov-2025 226.00 246.00 224.00 238.00 2,504,800 0
10-Nov-2025 228.00 230.00 226.00 226.00 679,800 0
07-Nov-2025 226.00 228.00 222.00 228.00 258,100 0
06-Nov-2025 226.00 230.00 224.00 226.00 306,700 0
05-Nov-2025 226.00 230.00 224.00 226.00 344,900 0
04-Nov-2025 228.00 232.00 220.00 226.00 786,500 0
03-Nov-2025 226.00 232.00 226.00 228.00 336,600 0
31-Oct-2025 228.00 232.00 224.00 230.00 437,400 0
30-Oct-2025 226.00 232.00 224.00 228.00 958,300 0
29-Oct-2025 224.00 228.00 220.00 228.00 1,307,900 0
28-Oct-2025 226.00 228.00 220.00 224.00 787,700 0
27-Oct-2025 226.00 228.00 222.00 228.00 661,300 0
24-Oct-2025 232.00 232.00 226.00 226.00 751,700 0
23-Oct-2025 228.00 232.00 222.00 228.00 1,339,100 0
22-Oct-2025 226.00 228.00 220.00 228.00 1,210,400 0
21-Oct-2025 224.00 232.00 218.00 224.00 951,200 0
20-Oct-2025 234.00 236.00 220.00 222.00 1,723,600 0
17-Oct-2025 230.00 230.00 220.00 230.00 1,383,200 0
16-Oct-2025 232.00 234.00 216.00 230.00 2,205,700 0
15-Oct-2025 244.00 244.00 220.00 234.00 3,916,500 0
14-Oct-2025 262.00 266.00 220.00 240.00 7,324,000 0
13-Oct-2025 272.00 276.00 250.00 254.00 9,559,800 0
10-Oct-2025 260.00 302.00 256.00 272.00 30,750,800 0
09-Oct-2025 250.00 296.00 242.00 252.00 40,978,300 0
08-Oct-2025 232.00 248.00 224.00 238.00 7,782,000 0
07-Oct-2025 220.00 236.00 218.00 230.00 8,309,800 0