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 |