Jakarta - Delayed Quote IDR
PT Bank Amar Indonesia Tbk (AMAR.JK)
167.00
+1.00
+(0.60%)
At close: 4:09:07 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 272,300 |
| Apr 21, 2025 | 164.00 | 168.00 | 163.00 | 166.00 | 166.00 | 161,900 |
| Apr 17, 2025 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 57,700 |
| Apr 16, 2025 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | 840,700 |
| Apr 15, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 431,200 |
| Apr 14, 2025 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 667,800 |
| Apr 11, 2025 | 171.00 | 171.00 | 164.00 | 165.00 | 165.00 | 544,400 |
| Apr 10, 2025 | 168.00 | 169.00 | 164.00 | 168.00 | 168.00 | 1,087,800 |
| Apr 9, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 680,100 |
| Apr 8, 2025 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,003,100 |
| Mar 27, 2025 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 661,800 |
| Mar 26, 2025 | 163.00 | 172.00 | 163.00 | 171.00 | 171.00 | 805,000 |
| Mar 25, 2025 | 157.00 | 164.00 | 157.00 | 163.00 | 163.00 | 1,651,400 |
| Mar 24, 2025 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 525,900 |
| Mar 21, 2025 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 448,400 |
| Mar 20, 2025 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1,157,100 |
| Mar 19, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 163,900 |
| Mar 18, 2025 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | 635,700 |
| Mar 17, 2025 | 164.00 | 164.00 | 154.00 | 163.00 | 163.00 | 725,700 |
| Mar 14, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 178,400 |
| Mar 13, 2025 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | 239,800 |
| Mar 12, 2025 | 164.00 | 166.00 | 162.00 | 164.00 | 164.00 | 411,900 |
| Mar 11, 2025 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 298,000 |
| Mar 10, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 144,600 |
| Mar 7, 2025 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 1,613,900 |
| Mar 6, 2025 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | 393,300 |
| Mar 5, 2025 | 159.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,291,800 |
| Mar 4, 2025 | 159.00 | 159.00 | 150.00 | 159.00 | 159.00 | 501,600 |
| Mar 3, 2025 | 159.00 | 161.00 | 157.00 | 159.00 | 159.00 | 541,300 |
| Feb 28, 2025 | 159.00 | 161.00 | 155.00 | 157.00 | 157.00 | 125,100 |
| Feb 27, 2025 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 587,700 |
| Feb 26, 2025 | 162.00 | 163.00 | 159.00 | 163.00 | 163.00 | 635,600 |
| Feb 25, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 19,600 |
| Feb 24, 2025 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | 474,200 |
| Feb 21, 2025 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 806,100 |
| Feb 20, 2025 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 176,100 |
| Feb 19, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 173,100 |
| Feb 18, 2025 | 161.00 | 169.00 | 161.00 | 166.00 | 166.00 | 511,500 |
| Feb 17, 2025 | 161.00 | 162.00 | 155.00 | 161.00 | 161.00 | 932,000 |
| Feb 14, 2025 | 160.00 | 163.00 | 160.00 | 161.00 | 161.00 | 568,600 |
| Feb 13, 2025 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 132,300 |
| Feb 12, 2025 | 159.00 | 161.00 | 155.00 | 158.00 | 158.00 | 545,400 |
| Feb 11, 2025 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | 180,400 |
| Feb 10, 2025 | 166.00 | 167.00 | 158.00 | 162.00 | 162.00 | 829,300 |
| Feb 7, 2025 | 167.00 | 168.00 | 157.00 | 165.00 | 165.00 | 456,000 |
| Feb 6, 2025 | 170.00 | 173.00 | 166.00 | 167.00 | 167.00 | 618,000 |
| Feb 5, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 787,100 |
| Feb 4, 2025 | 177.00 | 178.00 | 170.00 | 172.00 | 172.00 | 2,211,600 |
| Feb 3, 2025 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1,620,200 |
| Jan 31, 2025 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 3,015,400 |
| Jan 30, 2025 | 180.00 | 180.00 | 173.00 | 176.00 | 176.00 | 3,366,700 |
| Jan 24, 2025 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 96,800 |
| Jan 23, 2025 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | 3,127,000 |
| Jan 22, 2025 | 178.00 | 180.00 | 177.00 | 179.00 | 179.00 | 172,200 |
| Jan 21, 2025 | 178.00 | 180.00 | 176.00 | 176.00 | 176.00 | 245,700 |
| Jan 20, 2025 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 2,204,500 |
| Jan 17, 2025 | 181.00 | 182.00 | 175.00 | 177.00 | 177.00 | 2,611,000 |
| Jan 16, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 232,800 |
| Jan 15, 2025 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1,789,200 |
| Jan 14, 2025 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 333,900 |
| Jan 13, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 314,400 |
| Jan 10, 2025 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 61,600 |
| Jan 9, 2025 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 525,400 |
| Jan 8, 2025 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 166,000 |
| Jan 7, 2025 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | 328,100 |
| Jan 6, 2025 | 190.00 | 192.00 | 185.00 | 190.00 | 190.00 | 490,400 |
| Jan 3, 2025 | 192.00 | 193.00 | 189.00 | 191.00 | 191.00 | 646,000 |
| Jan 2, 2025 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 440,300 |
| Dec 30, 2024 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 230,500 |
| Dec 27, 2024 | 1.4 Dividend | |||||
| Dec 27, 2024 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 213,000 |
| Dec 24, 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 187.60 | 316,200 |
| Dec 23, 2024 | 193.00 | 194.00 | 189.00 | 192.00 | 190.58 | 572,400 |
| Dec 20, 2024 | 192.00 | 193.00 | 191.00 | 192.00 | 190.58 | 325,600 |
| Dec 19, 2024 | 198.00 | 198.00 | 193.00 | 193.00 | 191.57 | 327,600 |
| Dec 18, 2024 | 199.00 | 202.00 | 195.00 | 198.00 | 196.53 | 448,500 |
| Dec 17, 2024 | 200.00 | 206.00 | 195.00 | 199.00 | 197.53 | 882,500 |
| Dec 16, 2024 | 197.00 | 197.00 | 194.00 | 195.00 | 193.56 | 63,000 |
| Dec 13, 2024 | 197.00 | 198.00 | 195.00 | 196.00 | 194.55 | 218,600 |
| Dec 12, 2024 | 194.00 | 200.00 | 194.00 | 197.00 | 195.54 | 927,400 |
| Dec 11, 2024 | 193.00 | 200.00 | 193.00 | 194.00 | 192.56 | 702,200 |
| Dec 10, 2024 | 193.00 | 199.00 | 192.00 | 195.00 | 193.56 | 358,800 |
| Dec 9, 2024 | 193.00 | 194.00 | 192.00 | 193.00 | 191.57 | 30,600 |
| Dec 6, 2024 | 195.00 | 195.00 | 190.00 | 193.00 | 191.57 | 779,100 |
| Dec 5, 2024 | 193.00 | 197.00 | 193.00 | 195.00 | 193.56 | 493,900 |
| Dec 4, 2024 | 190.00 | 195.00 | 190.00 | 193.00 | 191.57 | 75,200 |
| Dec 3, 2024 | 189.00 | 196.00 | 189.00 | 194.00 | 192.56 | 288,600 |
| Dec 2, 2024 | 195.00 | 197.00 | 186.00 | 189.00 | 187.60 | 1,206,600 |
| Nov 29, 2024 | 194.00 | 197.00 | 192.00 | 195.00 | 193.56 | 149,600 |
| Nov 28, 2024 | 198.00 | 199.00 | 192.00 | 196.00 | 194.55 | 342,900 |
| Nov 26, 2024 | 200.00 | 204.00 | 195.00 | 198.00 | 196.53 | 584,400 |
| Nov 25, 2024 | 196.00 | 220.00 | 191.00 | 202.00 | 200.50 | 2,698,800 |
| Nov 22, 2024 | 196.00 | 196.00 | 191.00 | 195.00 | 193.56 | 182,200 |
| Nov 21, 2024 | 195.00 | 197.00 | 191.00 | 196.00 | 194.55 | 90,400 |
| Nov 20, 2024 | 195.00 | 196.00 | 193.00 | 195.00 | 193.56 | 108,900 |
| Nov 19, 2024 | 190.00 | 198.00 | 185.00 | 195.00 | 193.56 | 423,700 |
| Nov 18, 2024 | 198.00 | 204.00 | 189.00 | 191.00 | 189.59 | 485,600 |
| Nov 15, 2024 | 202.00 | 204.00 | 198.00 | 198.00 | 196.53 | 286,900 |
| Nov 14, 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 200.50 | 294,600 |
| Nov 13, 2024 | 204.00 | 206.00 | 200.00 | 204.00 | 202.49 | 437,300 |
| Nov 12, 2024 | 204.00 | 206.00 | 202.00 | 204.00 | 202.49 | 328,400 |
| Nov 11, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 202.49 | 240,000 |
| Nov 8, 2024 | 210.00 | 210.00 | 206.00 | 210.00 | 208.44 | 112,300 |
| Nov 7, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 206.46 | 96,800 |
| Nov 6, 2024 | 212.00 | 214.00 | 208.00 | 210.00 | 208.44 | 62,200 |
| Nov 5, 2024 | 214.00 | 216.00 | 208.00 | 212.00 | 210.43 | 132,000 |
| Nov 4, 2024 | 214.00 | 216.00 | 208.00 | 210.00 | 208.44 | 340,700 |
| Nov 1, 2024 | 216.00 | 218.00 | 212.00 | 214.00 | 212.41 | 190,900 |
| Oct 31, 2024 | 212.00 | 218.00 | 212.00 | 214.00 | 212.41 | 389,700 |
| Oct 30, 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 210.43 | 143,400 |
| Oct 29, 2024 | 214.00 | 216.00 | 210.00 | 210.00 | 208.44 | 519,700 |
| Oct 28, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 212.41 | 531,700 |
| Oct 25, 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 210.43 | 537,000 |
| Oct 24, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 212.41 | 429,400 |
| Oct 23, 2024 | 216.00 | 220.00 | 212.00 | 216.00 | 214.40 | 1,002,500 |
| Oct 22, 2024 | 216.00 | 222.00 | 216.00 | 216.00 | 214.40 | 864,300 |
| Oct 21, 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 214.40 | 1,247,600 |
| Oct 18, 2024 | 214.00 | 226.00 | 200.00 | 216.00 | 214.40 | 659,500 |
| Oct 17, 2024 | 210.00 | 224.00 | 210.00 | 220.00 | 218.37 | 2,752,600 |
| Oct 16, 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 210.43 | 934,700 |
| Oct 15, 2024 | 212.00 | 212.00 | 208.00 | 212.00 | 210.43 | 527,600 |
| Oct 14, 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 210.43 | 37,500 |
| Oct 11, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 210.43 | 260,500 |
| Oct 10, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 210.43 | 56,800 |
| Oct 9, 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 212.41 | 164,400 |
| Oct 8, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 212.41 | 29,100 |
| Oct 7, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 212.41 | 126,500 |
| Oct 4, 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 210.43 | 169,600 |
| Oct 3, 2024 | 212.00 | 216.00 | 212.00 | 212.00 | 210.43 | 35,900 |
| Oct 2, 2024 | 214.00 | 216.00 | 212.00 | 212.00 | 210.43 | 506,600 |
| Oct 1, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 214.40 | 58,900 |
| Sep 30, 2024 | 218.00 | 218.00 | 212.00 | 214.00 | 212.41 | 313,600 |
| Sep 27, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 216.39 | 138,300 |
| Sep 26, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 214.40 | 245,900 |
| Sep 25, 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 216.39 | 203,100 |
| Sep 24, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 214.40 | 370,200 |
| Sep 23, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 216.39 | 766,000 |
| Sep 20, 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 216.39 | 217,100 |
| Sep 19, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 220.36 | 104,800 |
| Sep 18, 2024 | 220.00 | 224.00 | 216.00 | 220.00 | 218.37 | 473,500 |
| Sep 17, 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 218.37 | 154,600 |
| Sep 13, 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 220.36 | 671,400 |
| Sep 12, 2024 | 226.00 | 226.00 | 220.00 | 224.00 | 222.34 | 519,300 |
| Sep 11, 2024 | 220.00 | 228.00 | 214.00 | 226.00 | 224.33 | 3,016,600 |
| Sep 10, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 220.36 | 162,600 |
| Sep 9, 2024 | 222.00 | 226.00 | 222.00 | 222.00 | 220.36 | 219,300 |
| Sep 6, 2024 | 226.00 | 226.00 | 220.00 | 226.00 | 224.33 | 4,149,700 |
| Sep 5, 2024 | 228.00 | 228.00 | 216.00 | 226.00 | 224.33 | 1,378,400 |
| Sep 4, 2024 | 228.00 | 234.00 | 222.00 | 226.00 | 224.33 | 19,899,700 |
| Sep 3, 2024 | 226.00 | 228.00 | 224.00 | 228.00 | 226.31 | 18,620,600 |
| Sep 2, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 222.34 | 1,308,400 |
| Aug 30, 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 222.34 | 913,500 |
| Aug 29, 2024 | 216.00 | 228.00 | 216.00 | 224.00 | 222.34 | 3,086,700 |
| Aug 28, 2024 | 222.00 | 222.00 | 212.00 | 216.00 | 214.40 | 904,800 |
| Aug 27, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 214.40 | 496,300 |
| Aug 26, 2024 | 216.00 | 218.00 | 210.00 | 216.00 | 214.40 | 909,000 |
| Aug 23, 2024 | 212.00 | 218.00 | 208.00 | 216.00 | 214.40 | 1,598,300 |
| Aug 22, 2024 | 214.00 | 216.00 | 202.00 | 212.00 | 210.43 | 1,063,200 |
| Aug 21, 2024 | 220.00 | 224.00 | 208.00 | 214.00 | 212.41 | 1,244,200 |
| Aug 20, 2024 | 208.00 | 230.00 | 208.00 | 218.00 | 216.39 | 2,510,300 |
| Aug 19, 2024 | 216.00 | 218.00 | 200.00 | 208.00 | 206.46 | 2,928,200 |
| Aug 16, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 212.41 | 157,700 |
| Aug 15, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 214.40 | 183,900 |
| Aug 14, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 214.40 | 189,100 |
| Aug 13, 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 214.40 | 134,300 |
| Aug 12, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 214.40 | 169,600 |
| Aug 9, 2024 | 2.65 Dividend | |||||
| Aug 9, 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 212.41 | 223,600 |
| Aug 8, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 211.77 | 709,500 |
| Aug 7, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 211.77 | 571,300 |
| Aug 6, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 211.77 | 598,300 |
| Aug 5, 2024 | 226.00 | 228.00 | 214.00 | 218.00 | 213.73 | 317,900 |
| Aug 2, 2024 | 226.00 | 232.00 | 224.00 | 226.00 | 221.57 | 259,200 |
| Aug 1, 2024 | 220.00 | 230.00 | 220.00 | 226.00 | 221.57 | 853,700 |
| Jul 31, 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 213.73 | 452,900 |
| Jul 30, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 217.65 | 76,800 |
| Jul 29, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 217.65 | 86,100 |
| Jul 26, 2024 | 222.00 | 222.00 | 218.00 | 222.00 | 217.65 | 165,100 |
| Jul 25, 2024 | 224.00 | 228.00 | 220.00 | 222.00 | 217.65 | 251,800 |
| Jul 24, 2024 | 222.00 | 226.00 | 220.00 | 224.00 | 219.61 | 401,500 |
| Jul 23, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 215.69 | 115,100 |
| Jul 22, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 215.69 | 84,000 |
| Jul 19, 2024 | 222.00 | 230.00 | 218.00 | 222.00 | 217.65 | 159,400 |
| Jul 18, 2024 | 222.00 | 222.00 | 218.00 | 222.00 | 217.65 | 226,300 |
| Jul 17, 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 217.65 | 218,900 |
| Jul 16, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 215.69 | 224,400 |
| Jul 15, 2024 | 226.00 | 228.00 | 222.00 | 222.00 | 217.65 | 56,300 |
| Jul 12, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 219.61 | 76,000 |
| Jul 11, 2024 | 230.00 | 234.00 | 212.00 | 226.00 | 221.57 | 378,100 |
| Jul 10, 2024 | 224.00 | 240.00 | 224.00 | 230.00 | 225.50 | 470,500 |
| Jul 9, 2024 | 222.00 | 230.00 | 218.00 | 224.00 | 219.61 | 373,100 |
| Jul 8, 2024 | 226.00 | 226.00 | 220.00 | 224.00 | 219.61 | 104,500 |
| Jul 5, 2024 | 226.00 | 230.00 | 218.00 | 226.00 | 221.57 | 159,500 |
| Jul 4, 2024 | 230.00 | 234.00 | 220.00 | 226.00 | 221.57 | 326,700 |
| Jul 3, 2024 | 212.00 | 260.00 | 212.00 | 230.00 | 225.50 | 1,653,000 |
| Jul 2, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 207.85 | 106,500 |
| Jul 1, 2024 | 212.00 | 216.00 | 208.00 | 210.00 | 205.89 | 205,000 |
| Jun 28, 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 207.85 | 111,500 |
| Jun 27, 2024 | 216.00 | 216.00 | 208.00 | 212.00 | 207.85 | 179,000 |
| Jun 26, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 211.77 | 54,100 |
| Jun 25, 2024 | 230.00 | 230.00 | 210.00 | 220.00 | 215.69 | 368,700 |
| Jun 24, 2024 | 228.00 | 232.00 | 220.00 | 230.00 | 225.50 | 135,000 |
| Jun 21, 2024 | 230.00 | 238.00 | 230.00 | 230.00 | 225.50 | 125,500 |
| Jun 20, 2024 | 236.00 | 246.00 | 230.00 | 230.00 | 225.50 | 140,900 |
| Jun 19, 2024 | 244.00 | 244.00 | 212.00 | 236.00 | 231.38 | 185,700 |
| Jun 14, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 243.14 | 140,500 |
| Jun 13, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 243.14 | 223,500 |
| Jun 12, 2024 | 246.00 | 248.00 | 246.00 | 246.00 | 241.18 | 686,100 |
| Jun 11, 2024 | 246.00 | 248.00 | 246.00 | 246.00 | 241.18 | 1,430,400 |
| Jun 10, 2024 | 246.00 | 248.00 | 242.00 | 242.00 | 237.26 | 863,100 |
| Jun 7, 2024 | 3.039141 Dividend | |||||
| Jun 7, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 241.18 | 374,400 |
| Jun 6, 2024 | 246.00 | 248.00 | 240.00 | 246.00 | 238.20 | 79,000 |
| Jun 5, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 238.20 | 122,400 |
| Jun 4, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 242.08 | 263,900 |
| Jun 3, 2024 | 248.00 | 252.00 | 230.00 | 250.00 | 242.08 | 406,900 |
| May 31, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 422,200 |
| May 30, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 242.08 | 214,200 |
| May 29, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 244.01 | 318,500 |
| May 28, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 298,000 |
| May 27, 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 242.08 | 618,300 |
| May 22, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 242.08 | 713,200 |
| May 21, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 695,900 |
| May 20, 2024 | 250.00 | 252.00 | 234.00 | 250.00 | 242.08 | 672,300 |
| May 17, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 656,400 |
| May 16, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 242.08 | 1,050,800 |
| May 15, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 242.08 | 138,000 |
| May 14, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 244.01 | 174,900 |
| May 13, 2024 | 248.00 | 252.00 | 244.00 | 252.00 | 244.01 | 387,300 |
| May 8, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 508,900 |
| May 7, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 242.08 | 321,800 |
| May 6, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 242.08 | 53,500 |
| May 3, 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 242.08 | 396,500 |
| May 2, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 173,400 |
| Apr 30, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 175,700 |
| Apr 29, 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 242.08 | 429,300 |
| Apr 26, 2024 | 250.00 | 254.00 | 248.00 | 250.00 | 242.08 | 214,900 |
| Apr 25, 2024 | 252.00 | 252.00 | 244.00 | 250.00 | 242.08 | 203,100 |
| Apr 24, 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 244.01 | 229,500 |
| Apr 23, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 242.08 | 162,800 |
| Apr 22, 2024 | 250.00 | 252.00 | 240.00 | 250.00 | 242.08 | 420,000 |
Related Tickers
PQ90.F PT Bank Mandiri (Persero) Tbk
8.70
-4.40%
PTBRY PT Bank Negara Indonesia (Persero) Tbk
12.50
0.00%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
50.00
0.00%
BABP.JK PT Bank MNC Internasional Tbk
51.00
+2.00%
BBHI.JK PT Allo Bank Indonesia Tbk
685.00
+1.48%
ARTO.JK PT Bank Jago Tbk
1,735.00
+3.58%
BBYB.JK PT Bank Neo Commerce Tbk
208.00
+8.90%
PPERY PT Bank Mandiri (Persero) Tbk
10.85
-0.18%
USB-PH U.S. Bancorp
20.85
-0.76%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,010.00
+0.50%