PT Bank Amar Indonesia Tbk (IDX:AMAR)
Indonesia
· Delayed Price · Currency is IDR 199.00
-1.00 (-0.50%)
Apr 28, 2026, 4:00 PM WIB
IDX:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 260,800 |
| Apr 27, 2026 | 198.00 | 206.00 | 195.00 | 200.00 | 200.00 | 2.04% | 1,886,500 |
| Apr 24, 2026 | 197.00 | 200.00 | 193.00 | 196.00 | 196.00 | - | 691,400 |
| Apr 23, 2026 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.01% | 336,000 |
| Apr 22, 2026 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 1.02% | 351,100 |
| Apr 21, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -1.01% | 231,200 |
| Apr 20, 2026 | 200.00 | 204.00 | 188.00 | 198.00 | 198.00 | -1.98% | 2,935,700 |
| Apr 17, 2026 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | - | 445,300 |
| Apr 16, 2026 | 197.00 | 204.00 | 196.00 | 202.00 | 202.00 | 3.06% | 930,000 |
| Apr 15, 2026 | 194.00 | 198.00 | 193.00 | 196.00 | 196.00 | 1.55% | 529,700 |
| Apr 14, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 422,100 |
| Apr 13, 2026 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | -0.51% | 617,500 |
| Apr 10, 2026 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.02% | 764,300 |
| Apr 9, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 2,651,900 |
| Apr 8, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 195,500 |
| Apr 7, 2026 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.50% | 161,200 |
| Apr 6, 2026 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.01% | 272,100 |
| Apr 2, 2026 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | -0.50% | 511,700 |
| Apr 1, 2026 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 0.51% | 268,200 |
| Mar 31, 2026 | 200.00 | 204.00 | 193.00 | 198.00 | 198.00 | -0.50% | 544,600 |
| Mar 30, 2026 | 198.00 | 208.00 | 196.00 | 199.00 | 199.00 | - | 1,059,600 |
| Mar 27, 2026 | 199.00 | 200.00 | 193.00 | 199.00 | 199.00 | 0.51% | 152,500 |
| Mar 26, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 54,700 |
| Mar 25, 2026 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | -1.00% | 174,500 |
| Mar 17, 2026 | 195.00 | 200.00 | 192.00 | 200.00 | 200.00 | 3.09% | 205,800 |
| Mar 16, 2026 | 196.00 | 198.00 | 191.00 | 194.00 | 194.00 | -1.02% | 414,500 |
| Mar 13, 2026 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | -1.51% | 504,400 |
| Mar 12, 2026 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | - | 97,300 |
| Mar 11, 2026 | 195.00 | 206.00 | 195.00 | 199.00 | 199.00 | 2.05% | 302,200 |
| Mar 10, 2026 | 190.00 | 200.00 | 185.00 | 195.00 | 195.00 | 1.56% | 615,900 |
| Mar 9, 2026 | 190.00 | 197.00 | 182.00 | 192.00 | 192.00 | -2.04% | 1,613,600 |
| Mar 6, 2026 | 199.00 | 208.00 | 190.00 | 196.00 | 196.00 | -1.51% | 482,700 |
| Mar 5, 2026 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 147,400 |
| Mar 4, 2026 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | -2.97% | 1,009,900 |
| Mar 3, 2026 | 202.00 | 202.00 | 191.00 | 202.00 | 202.00 | - | 981,300 |
| Mar 2, 2026 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -3.81% | 537,600 |
| Feb 27, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 462,100 |
| Feb 26, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 313,900 |
| Feb 25, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.94% | 271,300 |
| Feb 24, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 357,300 |
| Feb 23, 2026 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 520,700 |
| Feb 20, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 113,600 |
| Feb 19, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 441,900 |
| Feb 18, 2026 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | -1.89% | 2,693,100 |
| Feb 13, 2026 | 210.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 461,600 |
| Feb 12, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 199,300 |
| Feb 11, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 478,800 |
| Feb 10, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 248,500 |
| Feb 9, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1.94% | 429,500 |
| Feb 6, 2026 | 212.00 | 218.00 | 206.00 | 206.00 | 206.00 | -2.83% | 824,600 |
| Feb 5, 2026 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 766,400 |
| Feb 4, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 404,000 |
| Feb 3, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4.95% | 878,300 |
| Feb 2, 2026 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | -5.61% | 1,223,900 |
| Jan 30, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 475,000 |
| Jan 29, 2026 | 210.00 | 218.00 | 190.00 | 218.00 | 218.00 | 3.81% | 2,063,100 |
| Jan 28, 2026 | 222.00 | 222.00 | 197.00 | 210.00 | 210.00 | -4.55% | 5,754,200 |
| Jan 27, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1,482,900 |
| Jan 26, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,232,200 |
| Jan 23, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | - | 554,200 |
| Jan 22, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 315,600 |
| Jan 21, 2026 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | -3.39% | 3,569,000 |
| Jan 20, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 1,748,100 |
| Jan 19, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 1,852,400 |
| Jan 15, 2026 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 1.72% | 1,063,200 |
| Jan 14, 2026 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 955,600 |
| Jan 13, 2026 | 228.00 | 234.00 | 226.00 | 230.00 | 230.00 | 0.88% | 1,301,400 |
| Jan 12, 2026 | 232.00 | 236.00 | 226.00 | 228.00 | 228.00 | -1.72% | 4,096,500 |
| Jan 9, 2026 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 0.87% | 2,108,300 |
| Jan 8, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 2,349,500 |
| Jan 7, 2026 | 250.00 | 250.00 | 228.00 | 232.00 | 232.00 | -1.69% | 5,825,200 |
| Jan 6, 2026 | 236.00 | 266.00 | 234.00 | 236.00 | 236.00 | 1.72% | 31,615,200 |
| Jan 5, 2026 | 218.00 | 234.00 | 212.00 | 232.00 | 232.00 | 5.45% | 3,350,100 |
| Jan 2, 2026 | 220.00 | 228.00 | 212.00 | 220.00 | 220.00 | - | 2,874,700 |
| Dec 30, 2025 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2.80% | 763,700 |
| Dec 29, 2025 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | -3.60% | 4,377,600 |
| Dec 24, 2025 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | - | 683,500 |
| Dec 23, 2025 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.89% | 877,200 |
| Dec 22, 2025 | 230.00 | 232.00 | 224.00 | 224.00 | 222.46 | -3.45% | 1,220,900 |
| Dec 19, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 230.41 | 0.87% | 1,030,600 |
| Dec 18, 2025 | 236.00 | 238.00 | 228.00 | 230.00 | 228.42 | -2.54% | 1,089,600 |
| Dec 17, 2025 | 234.00 | 238.00 | 230.00 | 236.00 | 234.38 | - | 1,987,700 |
| Dec 16, 2025 | 242.00 | 242.00 | 232.00 | 236.00 | 234.38 | -1.67% | 1,771,300 |
| Dec 15, 2025 | 228.00 | 240.00 | 224.00 | 240.00 | 238.35 | 5.26% | 3,391,800 |
| Dec 12, 2025 | 230.00 | 234.00 | 226.00 | 228.00 | 226.43 | -0.87% | 1,519,800 |
| Dec 11, 2025 | 234.00 | 238.00 | 228.00 | 230.00 | 228.42 | -1.71% | 1,323,500 |
| Dec 10, 2025 | 234.00 | 236.00 | 230.00 | 234.00 | 232.39 | - | 2,677,000 |
| Dec 9, 2025 | 236.00 | 238.00 | 234.00 | 234.00 | 232.39 | - | 1,173,200 |
| Dec 8, 2025 | 242.00 | 242.00 | 230.00 | 234.00 | 232.39 | -2.50% | 2,233,500 |
| Dec 5, 2025 | 240.00 | 244.00 | 238.00 | 240.00 | 238.35 | - | 1,414,900 |
| Dec 4, 2025 | 238.00 | 244.00 | 238.00 | 240.00 | 238.35 | 0.84% | 1,518,100 |
| Dec 3, 2025 | 242.00 | 246.00 | 236.00 | 238.00 | 236.36 | -0.83% | 2,979,000 |
| Dec 2, 2025 | 234.00 | 242.00 | 232.00 | 240.00 | 238.35 | 3.45% | 1,881,200 |
| Dec 1, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 230.41 | - | 1,457,900 |
| Nov 28, 2025 | 244.00 | 248.00 | 232.00 | 232.00 | 230.41 | -3.33% | 2,855,600 |
| Nov 27, 2025 | 232.00 | 258.00 | 226.00 | 240.00 | 238.35 | 6.19% | 19,363,200 |
| Nov 26, 2025 | 224.00 | 242.00 | 222.00 | 226.00 | 224.45 | - | 10,065,500 |
| Nov 25, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 224.45 | 0.89% | 374,000 |
| Nov 24, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 222.46 | -0.88% | 305,000 |
| Nov 21, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 224.45 | 0.89% | 587,400 |