Price History - AMAR

Kembali ke Company
Ticker: AMAR
Company: PT Bank Amar Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 314.00 324.00 306.00 314.00 25,595,700 0
15-Mar-2023 318.00 326.00 316.00 318.00 12,532,900 0
14-Mar-2023 318.00 324.00 302.00 322.00 26,009,600 0
13-Mar-2023 308.00 322.00 306.00 322.00 16,330,400 0
10-Mar-2023 308.00 312.00 300.00 310.00 4,021,200 0
09-Mar-2023 318.00 318.00 308.00 308.00 6,672,100 0
08-Mar-2023 326.00 326.00 308.00 316.00 23,293,900 0
07-Mar-2023 322.00 330.00 322.00 326.00 10,676,600 0
06-Mar-2023 314.00 324.00 308.00 324.00 15,619,000 0
03-Mar-2023 306.00 314.00 302.00 314.00 50,321,600 0
02-Mar-2023 296.00 306.00 296.00 306.00 14,546,400 0
01-Mar-2023 300.00 300.00 290.00 296.00 35,988,100 0
28-Feb-2023 286.00 294.00 284.00 294.00 15,543,600 0
27-Feb-2023 282.00 286.00 280.00 284.00 4,968,800 0
24-Feb-2023 280.00 284.00 276.00 282.00 5,257,000 0
23-Feb-2023 276.00 282.00 274.00 280.00 9,703,000 0
22-Feb-2023 280.00 282.00 274.00 276.00 7,609,400 0
21-Feb-2023 280.00 282.00 274.00 280.00 6,597,500 0
20-Feb-2023 276.00 282.00 272.00 280.00 8,675,900 0
17-Feb-2023 286.00 286.00 274.00 276.00 5,829,100 0
16-Feb-2023 292.00 292.00 282.00 286.00 7,907,200 0
15-Feb-2023 296.00 298.00 290.00 292.00 12,374,300 0
14-Feb-2023 284.00 296.00 280.00 296.00 32,612,300 0
13-Feb-2023 274.00 282.00 270.00 282.00 16,531,400 0
10-Feb-2023 272.00 272.00 266.00 272.00 6,455,600 0
09-Feb-2023 272.00 276.00 268.00 272.00 9,398,600 0
08-Feb-2023 268.00 278.00 264.00 272.00 18,642,300 0
07-Feb-2023 262.00 274.00 260.00 268.00 30,237,200 0
06-Feb-2023 254.00 270.00 248.00 262.00 43,643,400 0
03-Feb-2023 232.00 258.00 230.00 252.00 65,342,300 0
02-Feb-2023 232.00 236.00 228.00 234.00 5,303,000 0
01-Feb-2023 230.00 238.00 226.00 232.00 20,157,400 0
31-Jan-2023 236.00 236.00 228.00 230.00 3,236,900 0
30-Jan-2023 232.00 232.00 228.00 228.00 2,518,700 0
27-Jan-2023 240.00 240.00 230.00 232.00 5,573,100 0
26-Jan-2023 234.00 252.00 232.00 236.00 32,722,700 0
25-Jan-2023 232.00 234.00 228.00 234.00 4,429,100 0
24-Jan-2023 230.00 240.00 228.00 232.00 30,184,900 0
20-Jan-2023 236.00 238.00 228.00 230.00 3,195,600 0
19-Jan-2023 236.00 242.00 226.00 234.00 27,985,200 0
18-Jan-2023 240.00 252.00 232.00 234.00 45,329,100 0
17-Jan-2023 238.00 250.00 228.00 234.00 36,533,500 0
16-Jan-2023 232.00 238.00 226.00 230.00 37,166,900 0
13-Jan-2023 228.00 242.00 226.00 232.00 37,833,400 0
12-Jan-2023 236.00 242.00 218.00 228.00 38,668,400 0
11-Jan-2023 199.00 230.00 199.00 224.00 43,605,200 0
10-Jan-2023 212.00 212.00 198.00 199.00 7,984,000 0
09-Jan-2023 224.00 226.00 210.00 212.00 8,007,000 0
06-Jan-2023 222.00 226.00 222.00 224.00 1,615,700 0
05-Jan-2023 228.00 232.00 222.00 222.00 10,184,500 0
04-Jan-2023 232.00 232.00 228.00 230.00 4,014,600 0
03-Jan-2023 236.00 236.00 230.00 232.00 3,889,800 0
02-Jan-2023 232.00 246.00 230.00 234.00 10,388,600 0
30-Dec-2022 230.00 240.00 226.00 232.00 3,035,900 0
29-Dec-2022 234.00 236.00 230.00 232.00 2,912,900 0
28-Dec-2022 250.00 250.00 230.00 234.00 15,489,900 0
27-Dec-2022 242.00 248.00 238.00 246.00 7,134,700 0
26-Dec-2022 256.00 262.00 244.00 244.00 16,425,700 0
23-Dec-2022 270.00 272.00 260.00 262.00 16,147,400 0
22-Dec-2022 272.00 274.00 270.00 270.00 11,082,100 0
21-Dec-2022 276.00 276.00 270.00 272.00 15,593,600 0
20-Dec-2022 274.00 280.00 272.00 274.00 20,329,900 0
19-Dec-2022 278.00 278.00 274.00 274.00 9,152,600 0
16-Dec-2022 278.00 278.00 274.00 276.00 16,488,700 0
15-Dec-2022 276.00 282.00 274.00 278.00 20,686,900 0
14-Dec-2022 276.00 282.00 272.00 278.00 47,852,500 0
13-Dec-2022 340.00 340.00 274.00 276.00 22,075,000 0
12-Dec-2022 276.00 280.00 272.00 276.00 17,622,100 0
09-Dec-2022 290.00 292.00 276.00 276.00 44,769,200 0
08-Dec-2022 290.00 294.00 270.00 288.00 110,709,700 0
07-Dec-2022 278.00 288.00 274.00 274.00 32,868,100 0
06-Dec-2022 300.00 306.00 294.00 294.00 29,595,800 0
05-Dec-2022 298.00 320.00 298.00 314.00 105,514,400 0
02-Dec-2022 320.60 320.60 320.60 320.60 4,612,949 0
01-Dec-2022 370.52 370.52 343.64 343.64 31,936,646 0
30-Nov-2022 368.60 378.19 366.68 368.60 114,057,964 0
29-Nov-2022 353.24 370.52 351.32 368.60 109,860,273 0
28-Nov-2022 359.00 370.52 347.48 353.24 80,361,627 0
25-Nov-2022 351.32 366.68 349.40 359.00 73,226,395 0
24-Nov-2022 349.40 359.00 347.48 351.32 60,581,440 0
23-Nov-2022 345.56 355.16 341.72 349.40 52,894,475 0
22-Nov-2022 347.48 353.24 334.04 343.64 71,468,268 0
21-Nov-2022 339.80 355.16 335.96 351.32 78,944,790 0
18-Nov-2022 337.88 343.64 330.20 339.80 34,695,207 0
17-Nov-2022 326.36 335.96 322.52 334.04 60,268,381 0
16-Nov-2022 312.92 328.28 312.92 326.36 49,623,145 0
15-Nov-2022 309.08 318.68 309.08 314.84 20,565,802 0
14-Nov-2022 311.00 318.68 305.24 314.84 26,770,297 0
11-Nov-2022 322.52 322.52 311.00 311.00 22,024,415 0
10-Nov-2022 309.08 316.76 307.16 316.76 27,841,363 0
09-Nov-2022 303.32 311.00 301.40 309.08 28,670,317 0
08-Nov-2022 297.56 305.24 293.72 303.32 35,607,191 0
07-Nov-2022 291.80 301.40 291.80 295.64 10,781,086 0
04-Nov-2022 297.56 301.40 289.89 293.72 14,347,243 0
03-Nov-2022 301.40 301.40 291.80 297.56 19,694,864 0
02-Nov-2022 299.48 307.16 295.64 301.40 27,387,663 0
01-Nov-2022 301.40 309.08 295.64 301.40 32,412,433 0
31-Oct-2022 293.72 307.16 289.89 301.40 71,717,881 0
28-Oct-2022 297.56 299.48 289.89 289.89 23,007,241 0
27-Oct-2022 293.72 301.40 291.80 299.48 30,046,628 0