PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia
· Delayed Price · Currency is IDR 240.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 1,414,900 |
| Dec 4, 2025 | 238.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.84% | 1,518,100 |
| Dec 3, 2025 | 242.00 | 246.00 | 236.00 | 238.00 | 238.00 | -0.83% | 2,979,000 |
| Dec 2, 2025 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 3.45% | 1,881,200 |
| Dec 1, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 1,457,900 |
| Nov 28, 2025 | 244.00 | 248.00 | 232.00 | 232.00 | 232.00 | -3.33% | 2,855,600 |
| Nov 27, 2025 | 232.00 | 258.00 | 226.00 | 240.00 | 240.00 | 6.19% | 19,363,200 |
| Nov 26, 2025 | 224.00 | 242.00 | 222.00 | 226.00 | 226.00 | - | 10,065,500 |
| Nov 25, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 374,000 |
| Nov 24, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 305,000 |
| Nov 21, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 587,400 |
| Nov 20, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 273,100 |
| Nov 19, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 307,600 |
| Nov 18, 2025 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 1,833,100 |
| Nov 17, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | -2.56% | 552,200 |
| Nov 14, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 706,700 |
| Nov 13, 2025 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | -0.85% | 280,700 |
| Nov 12, 2025 | 242.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 1,877,600 |
| Nov 11, 2025 | 226.00 | 246.00 | 224.00 | 238.00 | 238.00 | 5.31% | 2,504,800 |
| Nov 10, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 679,800 |
| Nov 7, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | 258,100 |
| Nov 6, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 306,700 |
| Nov 5, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 344,900 |
| Nov 4, 2025 | 228.00 | 232.00 | 220.00 | 226.00 | 226.00 | -0.88% | 786,500 |
| Nov 3, 2025 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 336,600 |
| Oct 31, 2025 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | 437,400 |
| Oct 30, 2025 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 958,300 |
| Oct 29, 2025 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | 1,307,900 |
| Oct 28, 2025 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 787,700 |
| Oct 27, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | 661,300 |
| Oct 24, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 751,700 |
| Oct 23, 2025 | 228.00 | 232.00 | 222.00 | 228.00 | 228.00 | - | 1,339,100 |
| Oct 22, 2025 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | 1,210,400 |
| Oct 21, 2025 | 224.00 | 232.00 | 218.00 | 224.00 | 224.00 | 0.90% | 951,200 |
| Oct 20, 2025 | 234.00 | 236.00 | 220.00 | 222.00 | 222.00 | -3.48% | 1,723,600 |
| Oct 17, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | - | 1,383,200 |
| Oct 16, 2025 | 232.00 | 234.00 | 216.00 | 230.00 | 230.00 | -1.71% | 2,205,700 |
| Oct 15, 2025 | 244.00 | 244.00 | 220.00 | 234.00 | 234.00 | -2.50% | 3,916,500 |
| Oct 14, 2025 | 262.00 | 266.00 | 220.00 | 240.00 | 240.00 | -5.51% | 7,324,000 |
| Oct 13, 2025 | 272.00 | 276.00 | 250.00 | 254.00 | 254.00 | -6.62% | 9,559,800 |
| Oct 10, 2025 | 260.00 | 302.00 | 256.00 | 272.00 | 272.00 | 7.94% | 30,750,800 |
| Oct 9, 2025 | 250.00 | 296.00 | 242.00 | 252.00 | 252.00 | 5.88% | 40,978,300 |
| Oct 8, 2025 | 232.00 | 248.00 | 224.00 | 238.00 | 238.00 | 3.48% | 7,782,000 |
| Oct 7, 2025 | 220.00 | 236.00 | 218.00 | 230.00 | 230.00 | 5.50% | 8,309,800 |
| Oct 6, 2025 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.87% | 3,803,400 |
| Oct 3, 2025 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 2,018,000 |
| Oct 2, 2025 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.90% | 3,821,500 |
| Oct 1, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 4,138,800 |
| Sep 30, 2025 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 1,203,900 |
| Sep 29, 2025 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 1,670,800 |
| Sep 26, 2025 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 776,000 |
| Sep 25, 2025 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 992,900 |
| Sep 24, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 900,500 |
| Sep 23, 2025 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 1,091,000 |
| Sep 22, 2025 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | 996,800 |
| Sep 19, 2025 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,095,400 |
| Sep 18, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 451,300 |
| Sep 17, 2025 | 204.00 | 214.00 | 204.00 | 212.00 | 212.00 | -0.93% | 603,800 |
| Sep 16, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 611,700 |
| Sep 15, 2025 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | -0.93% | 965,700 |
| Sep 12, 2025 | 210.00 | 222.00 | 210.00 | 214.00 | 214.00 | 1.90% | 2,664,300 |
| Sep 11, 2025 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 985,600 |
| Sep 10, 2025 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 535,500 |
| Sep 9, 2025 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 0.98% | 717,800 |
| Sep 8, 2025 | 208.00 | 214.00 | 204.00 | 204.00 | 204.00 | -2.86% | 1,332,300 |
| Sep 4, 2025 | 208.00 | 214.00 | 197.00 | 210.00 | 210.00 | 0.96% | 949,300 |
| Sep 3, 2025 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 382,900 |
| Sep 2, 2025 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | - | 487,900 |
| Sep 1, 2025 | 200.00 | 210.00 | 198.00 | 210.00 | 210.00 | - | 2,333,300 |
| Aug 29, 2025 | 214.00 | 214.00 | 202.00 | 210.00 | 210.00 | -3.67% | 2,352,500 |
| Aug 28, 2025 | 220.00 | 220.00 | 210.00 | 218.00 | 218.00 | 0.93% | 2,246,600 |
| Aug 27, 2025 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,744,800 |
| Aug 26, 2025 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 5,670,300 |
| Aug 25, 2025 | 212.00 | 224.00 | 208.00 | 220.00 | 220.00 | 3.77% | 5,130,200 |
| Aug 22, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.85% | 696,500 |
| Aug 21, 2025 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 1,554,200 |
| Aug 20, 2025 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | 2.86% | 2,330,000 |
| Aug 19, 2025 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,931,800 |
| Aug 15, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 1,338,600 |
| Aug 14, 2025 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 1,861,700 |
| Aug 13, 2025 | 222.00 | 224.00 | 208.00 | 212.00 | 212.00 | -2.75% | 3,859,500 |
| Aug 12, 2025 | 214.00 | 228.00 | 214.00 | 218.00 | 218.00 | 2.83% | 18,324,500 |
| Aug 11, 2025 | 206.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2.91% | 3,252,900 |
| Aug 8, 2025 | 206.00 | 208.00 | 199.00 | 206.00 | 206.00 | -0.96% | 1,003,700 |
| Aug 7, 2025 | 212.00 | 216.00 | 206.00 | 208.00 | 204.80 | -1.89% | 2,246,400 |
| Aug 6, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 208.74 | - | 1,603,300 |
| Aug 5, 2025 | 210.00 | 216.00 | 206.00 | 212.00 | 208.74 | 0.95% | 2,998,600 |
| Aug 4, 2025 | 212.00 | 218.00 | 206.00 | 210.00 | 206.77 | - | 1,993,000 |
| Aug 1, 2025 | 206.00 | 220.00 | 204.00 | 210.00 | 206.77 | 1.94% | 3,077,000 |
| Jul 31, 2025 | 220.00 | 228.00 | 202.00 | 206.00 | 202.83 | -6.36% | 5,410,900 |
| Jul 30, 2025 | 234.00 | 244.00 | 216.00 | 220.00 | 216.62 | -5.17% | 12,572,300 |
| Jul 29, 2025 | 222.00 | 232.00 | 218.00 | 232.00 | 228.43 | 5.45% | 9,019,100 |
| Jul 28, 2025 | 232.00 | 236.00 | 214.00 | 220.00 | 216.62 | -5.17% | 10,885,200 |
| Jul 25, 2025 | 248.00 | 252.00 | 212.00 | 232.00 | 228.43 | -5.69% | 21,334,200 |
| Jul 24, 2025 | 268.00 | 280.00 | 240.00 | 246.00 | 242.22 | 9.82% | 72,922,600 |
| Jul 23, 2025 | 169.00 | 224.00 | 167.00 | 224.00 | 220.55 | 34.13% | 30,778,100 |
| Jul 22, 2025 | 165.00 | 170.00 | 164.00 | 167.00 | 164.43 | 1.21% | 3,956,200 |
| Jul 21, 2025 | 159.00 | 173.00 | 158.00 | 165.00 | 162.46 | 3.77% | 6,605,400 |
| Jul 18, 2025 | 161.00 | 162.00 | 158.00 | 159.00 | 156.55 | -0.63% | 3,586,900 |
| Jul 17, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 157.54 | 1.27% | 1,574,100 |