Efek Terdaftar

BANK AMAR INDONESIA Tbk, PT

Security name
BANK AMAR INDONESIA Tbk
Issuer
BANK AMAR INDONESIA Tbk, PT
ISIN Code
ID1000153406
Short Code
AMAR
Type
Saham Biasa
Listing Date
09 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,206,068,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
8,035,100,000 (Total)
As of 17 Jan 2022
99.00% Scripless = 7,954,749,000.000
Local Percentage
4.15%
Foreign Percentage
94.85%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 254 248 250 3,321 83,975,600 40
25 Jan 2021 0 254 234 250 3,360 83,136,800 67
26 Jan 2021 0 260 246 250 3,817 96,642,400 67
28 Jan 2021 0 250 242 248 268 6,616,000 24
02 Feb 2021 0 250 222 248 3,112 76,031,800 51
03 Feb 2021 0 260 248 260 21,437 546,845,000 81
05 Feb 2021 0 260 258 260 1,076 27,927,400 29
08 Feb 2021 0 260 252 258 1,326 34,135,200 47
09 Feb 2021 0 260 254 256 2,384 61,863,000 39
10 Feb 2021 0 256 250 256 203 5,143,600 28
11 Feb 2021 0 256 240 242 2,487 60,391,000 57
16 Feb 2021 0 310 246 300 25,275 725,914,200 261
17 Feb 2021 0 350 300 340 242,163 8,201,175,800 3,117
18 Feb 2021 0 350 318 318 65,356 2,155,522,000 1,009
19 Feb 2021 0 318 296 296 18,128 537,746,400 209
22 Feb 2021 0 296 276 276 25,954 721,048,000 514
23 Feb 2021 0 276 258 258 22,470 587,409,200 592
24 Feb 2021 0 292 258 284 95,676 2,665,568,400 1,162
25 Feb 2021 0 314 284 290 276,372 8,274,267,600 2,523
26 Feb 2021 0 294 270 270 98,703 2,766,446,400 1,322
01 Mar 2021 0 322 270 294 371,486 11,143,165,400 4,110
02 Mar 2021 0 366 296 366 578,438 19,282,092,800 5,713
03 Mar 2021 0 456 396 456 315,985 13,968,374,800 2,954
04 Mar 2021 0 570 458 570 1,600,228 87,362,588,900 17,848
05 Mar 2021 0 685 535 535 878,579 55,035,629,500 14,936
08 Mar 2021 0 500 498 498 4,317 214,994,800 226
09 Mar 2021 0 464 464 464 11,293 523,995,200 205
10 Mar 2021 0 432 432 432 15,917 687,614,400 181
12 Mar 2021 0 436 402 402 428,110 17,439,732,000 2,655
15 Mar 2021 0 434 374 374 149,770 5,612,467,000 1,635
16 Mar 2021 0 374 348 348 169,236 5,942,000,000 2,757
17 Mar 2021 0 396 324 364 402,103 14,582,089,000 5,926
18 Mar 2021 0 384 344 344 233,184 8,462,135,000 4,398
19 Mar 2021 0 342 320 320 66,811 2,166,764,600 1,434
22 Mar 2021 0 318 298 298 70,925 2,127,252,200 1,381
23 Mar 2021 0 302 278 284 107,976 3,091,705,400 1,601
24 Mar 2021 0 354 292 354 630,103 21,152,262,800 8,387
25 Mar 2021 0 396 330 330 552,486 19,887,096,800 7,478
26 Mar 2021 0 330 308 308 179,468 5,600,807,800 4,728
29 Mar 2021 0 338 302 302 202,605 6,469,688,600 3,105
30 Mar 2021 0 312 290 292 83,214 2,483,852,800 1,452
31 Mar 2021 0 298 280 286 36,628 1,051,572,000 769
01 Apr 2021 0 298 284 288 24,416 709,457,400 541
05 Apr 2021 0 306 280 282 51,986 1,522,117,000 1,023
06 Apr 2021 0 296 264 294 34,727 995,576,400 703
07 Apr 2021 0 312 296 306 152,537 4,651,831,600 2,581
08 Apr 2021 0 376 296 360 762,763 26,743,322,800 9,815
09 Apr 2021 0 366 336 336 270,733 9,287,672,800 4,527
12 Apr 2021 0 336 314 314 96,756 3,084,351,600 1,881
13 Apr 2021 0 308 294 300 73,504 2,199,791,400 1,124
14 Apr 2021 0 316 296 310 96,584 2,966,077,000 1,382
15 Apr 2021 0 334 306 314 168,534 5,354,551,600 2,284
16 Apr 2021 0 318 308 314 46,673 1,466,201,600 659
19 Apr 2021 0 322 302 306 59,437 1,842,698,800 742
20 Apr 2021 0 308 300 302 28,153 852,063,000 485
21 Apr 2021 0 306 296 300 26,256 791,908,400 301
22 Apr 2021 0 302 294 298 19,243 572,140,200 367
23 Apr 2021 0 298 292 292 16,790 493,171,800 319
26 Apr 2021 0 292 278 284 71,739 2,046,971,600 603
27 Apr 2021 0 284 270 272 39,374 1,088,957,000 399
28 Apr 2021 0 276 270 276 22,807 623,847,400 231
29 Apr 2021 0 290 276 284 26,696 753,053,200 409
30 Apr 2021 0 290 278 278 21,970 625,202,800 454
03 May 2021 0 280 270 272 15,946 437,822,600 377
04 May 2021 0 308 272 280 237,761 6,960,407,600 2,463
05 May 2021 0 290 276 276 26,985 753,891,200 486
06 May 2021 0 282 274 274 16,118 445,388,400 313
07 May 2021 0 282 270 274 22,574 622,524,000 285
10 May 2021 0 278 270 276 22,011 605,806,600 249
11 May 2021 0 278 270 270 13,155 357,102,400 299
17 May 2021 0 274 264 266 14,867 397,976,800 297
18 May 2021 0 268 254 254 19,826 513,656,200 361
19 May 2021 0 260 246 246 19,994 497,628,400 351
20 May 2021 0 252 236 246 6,969 171,426,200 220
21 May 2021 0 282 242 256 59,836 1,560,833,600 1,282
24 May 2021 0 264 248 250 16,634 420,706,000 426
25 May 2021 0 256 242 248 17,727 438,769,200 292
27 May 2021 0 260 248 250 14,792 374,453,600 393
28 May 2021 0 270 248 260 72,746 1,893,739,600 1,040
31 May 2021 0 282 254 262 97,155 2,604,824,400 1,236
02 Jun 2021 0 280 264 268 46,591 1,269,076,600 637
03 Jun 2021 0 272 262 266 12,689 336,529,400 327
04 Jun 2021 0 270 262 266 20,143 535,806,800 316
07 Jun 2021 0 282 264 268 68,839 1,877,779,800 945
08 Jun 2021 0 274 266 268 21,410 573,054,200 253
09 Jun 2021 0 268 260 262 12,359 325,428,000 301
10 Jun 2021 0 300 260 290 211,887 6,014,596,400 1,802
11 Jun 2021 0 300 270 270 86,567 2,410,523,400 1,306
14 Jun 2021 0 272 260 264 22,014 579,706,400 431
15 Jun 2021 0 266 260 262 16,899 443,910,600 274
16 Jun 2021 0 274 260 262 21,065 561,013,600 500
17 Jun 2021 0 264 252 252 32,648 832,916,600 385
18 Jun 2021 0 258 246 252 14,826 369,503,800 314
21 Jun 2021 0 256 240 246 22,020 542,255,800 236
22 Jun 2021 0 250 242 246 11,218 276,314,600 251
23 Jun 2021 0 252 248 250 12,673 317,017,600 250
24 Jun 2021 0 278 252 254 37,948 992,535,000 695
25 Jun 2021 0 258 250 252 6,846 173,109,400 189
28 Jun 2021 0 258 248 250 18,134 458,513,400 207
29 Jun 2021 0 252 246 248 9,923 245,871,600 153
30 Jun 2021 0 252 242 246 13,976 342,584,000 223
01 Jul 2021 0 250 242 246 5,270 129,537,400 164
02 Jul 2021 0 248 242 244 3,482 84,624,400 141
05 Jul 2021 0 248 244 244 9,756 239,710,000 163
06 Jul 2021 0 246 240 240 14,674 353,454,400 261
07 Jul 2021 0 264 238 256 90,309 2,284,154,800 1,511
08 Jul 2021 0 268 252 252 92,286 2,412,513,000 1,124
09 Jul 2021 0 270 248 264 74,177 1,942,632,400 891
12 Jul 2021 0 276 264 270 61,077 1,644,560,400 883
13 Jul 2021 0 336 270 336 744,055 23,687,215,000 6,927
14 Jul 2021 0 380 314 314 257,862 8,653,544,600 2,583
15 Jul 2021 0 294 294 294 9,203 270,568,200 218
16 Jul 2021 0 298 274 274 386,109 10,857,231,800 4,524
19 Jul 2021 0 280 260 270 63,462 1,724,481,000 1,111
21 Jul 2021 0 296 264 282 187,094 5,234,017,800 2,318
22 Jul 2021 0 298 278 282 108,187 3,092,306,200 1,493
23 Jul 2021 0 286 264 274 56,103 1,525,760,000 792
26 Jul 2021 0 282 272 280 44,611 1,239,453,200 653
27 Jul 2021 0 290 280 284 50,248 1,430,138,400 790
28 Jul 2021 0 318 282 282 388,058 11,618,778,600 4,638
29 Jul 2021 0 288 274 278 43,107 1,206,435,000 697
30 Jul 2021 0 306 274 290 155,849 4,564,988,000 2,145
02 Aug 2021 0 300 286 286 47,358 1,379,052,800 753
03 Aug 2021 0 308 282 302 223,121 6,674,187,400 2,249
04 Aug 2021 0 350 300 346 386,256 12,608,154,200 4,384
05 Aug 2021 0 352 322 322 384,366 12,655,043,200 5,616
06 Aug 2021 0 386 314 344 1,321,376 47,468,985,200 16,220
09 Aug 2021 0 390 344 358 644,525 23,860,241,200 7,708
10 Aug 2021 0 378 334 334 251,136 8,793,958,400 3,246
12 Aug 2021 0 338 312 330 107,594 3,467,800,400 1,578
13 Aug 2021 0 340 308 312 64,085 2,036,879,600 972
16 Aug 2021 0 312 292 292 65,581 1,922,462,000 898
18 Aug 2021 0 294 274 282 50,418 1,411,492,000 704
19 Aug 2021 0 306 270 300 130,521 3,822,780,600 1,373
20 Aug 2021 0 314 286 290 181,774 5,492,280,600 2,304
23 Aug 2021 0 324 290 324 197,608 6,114,330,600 2,143
24 Aug 2021 0 332 304 306 258,647 8,260,465,400 4,183
25 Aug 2021 0 330 302 308 170,721 5,380,364,600 2,615
26 Aug 2021 0 320 306 306 118,953 3,727,957,000 1,733
27 Aug 2021 0 306 286 292 72,164 2,115,457,200 1,070
30 Aug 2021 0 304 292 292 48,174 1,425,912,600 670
31 Aug 2021 0 308 284 302 84,265 2,514,164,000 1,044
01 Sep 2021 0 310 300 302 45,341 1,378,366,800 601
02 Sep 2021 0 326 302 306 156,052 4,896,585,400 2,113
03 Sep 2021 0 318 304 308 71,829 2,229,211,200 871
06 Sep 2021 0 322 304 314 65,901 2,072,069,400 768
07 Sep 2021 0 320 306 310 68,572 2,153,634,000 956
08 Sep 2021 0 316 304 306 52,619 1,629,065,200 451
09 Sep 2021 0 308 290 296 30,343 907,417,000 444
10 Sep 2021 0 308 294 302 18,275 553,748,200 441
13 Sep 2021 0 308 302 306 15,505 472,821,600 281
14 Sep 2021 0 306 298 298 15,572 467,895,400 318
15 Sep 2021 0 302 298 302 13,550 405,736,600 191
16 Sep 2021 0 302 282 294 24,195 714,265,600 352
17 Sep 2021 0 300 294 300 26,779 800,470,600 207
20 Sep 2021 0 300 294 296 17,319 513,853,800 159
21 Sep 2021 0 302 290 296 16,771 495,161,000 180
22 Sep 2021 0 300 292 296 9,015 267,705,800 130
23 Sep 2021 0 298 294 296 9,941 294,628,800 131
24 Sep 2021 0 298 286 286 34,914 1,023,123,000 243
27 Sep 2021 0 300 280 280 28,335 804,392,000 409
28 Sep 2021 0 286 274 276 22,761 635,434,200 266
29 Sep 2021 0 292 272 280 17,934 502,495,800 286
30 Sep 2021 0 288 274 274 15,932 439,739,200 240
01 Oct 2021 0 280 274 278 11,497 317,429,200 188
04 Oct 2021 0 282 272 276 16,343 452,514,800 216
05 Oct 2021 0 280 274 274 10,408 287,214,600 151
06 Oct 2021 0 282 272 274 33,296 920,985,200 324
07 Oct 2021 0 278 272 272 25,633 699,964,400 279
08 Oct 2021 0 276 272 272 16,325 445,576,400 221
11 Oct 2021 0 278 268 278 17,049 469,185,200 232
12 Oct 2021 0 280 268 276 11,675 317,838,200 185
13 Oct 2021 0 276 272 272 14,907 407,033,200 129
14 Oct 2021 0 274 268 270 8,113 218,593,000 142
15 Oct 2021 0 310 266 280 202,900 5,933,844,200 2,538
18 Oct 2021 0 300 280 288 81,303 2,347,780,000 1,878
19 Oct 2021 0 294 284 286 17,798 513,385,000 269
21 Oct 2021 0 286 282 284 4,541 128,770,600 131
22 Oct 2021 0 298 282 290 25,078 728,222,600 358
25 Oct 2021 0 298 288 290 21,997 640,758,000 541
26 Oct 2021 0 298 286 288 34,871 1,011,567,000 289
27 Oct 2021 0 290 284 288 10,229 294,221,600 150
28 Oct 2021 0 288 278 282 11,527 324,734,200 148
29 Oct 2021 0 292 274 286 15,109 426,893,200 229
01 Nov 2021 0 288 280 284 15,654 444,957,000 132
02 Nov 2021 0 302 278 282 81,026 2,350,112,400 925
03 Nov 2021 0 286 278 282 12,028 338,853,200 174
04 Nov 2021 0 286 282 284 10,396 295,109,800 119
05 Nov 2021 0 296 284 294 47,314 1,379,480,600 662
08 Nov 2021 0 332 296 330 386,203 12,187,847,400 3,144
09 Nov 2021 0 334 308 308 114,353 3,654,655,600 984
10 Nov 2021 0 300 288 296 118,872 3,474,329,800 1,463
11 Nov 2021 0 300 278 290 49,351 1,453,594,800 563
12 Nov 2021 0 310 290 302 85,672 2,583,925,200 1,058
15 Nov 2021 0 310 294 300 67,737 2,055,520,400 939
16 Nov 2021 0 306 292 304 48,863 1,469,181,200 517
17 Nov 2021 0 308 300 306 38,773 1,177,054,000 489
18 Nov 2021 0 316 302 306 68,539 2,121,565,400 775
19 Nov 2021 0 320 304 304 31,383 973,929,600 516
22 Nov 2021 0 314 304 306 14,476 444,003,800 220
23 Nov 2021 0 310 292 296 27,652 829,036,800 298
24 Nov 2021 0 314 290 312 97,525 2,985,757,200 686
25 Nov 2021 0 322 308 312 32,802 1,031,159,200 516
26 Nov 2021 0 314 300 302 38,535 1,174,997,400 429
29 Nov 2021 0 300 292 292 22,440 660,580,400 342
30 Nov 2021 0 302 292 300 41,363 1,233,097,000 249
01 Dec 2021 0 316 298 306 46,976 1,438,176,000 319
02 Dec 2021 0 318 304 316 103,423 3,218,098,200 751
03 Dec 2021 0 316 306 312 49,994 1,556,941,000 530
06 Dec 2021 0 318 308 316 118,069 3,701,224,600 665
07 Dec 2021 0 382 314 338 675,558 23,657,228,400 7,772
08 Dec 2021 0 414 336 360 1,056,424 39,644,865,600 10,637
09 Dec 2021 0 374 352 352 199,330 7,259,640,000 2,258
10 Dec 2021 0 440 340 424 1,281,801 52,496,927,000 13,641
13 Dec 2021 0 530 412 530 955,329 46,707,140,700 8,915
14 Dec 2021 0 605 500 555 1,063,749 58,395,262,000 11,618
15 Dec 2021 0 620 545 575 845,335 49,077,622,500 9,102
16 Dec 2021 0 575 535 560 395,877 21,807,960,500 3,440
17 Dec 2021 0 560 525 525 307,306 16,357,423,500 3,410
20 Dec 2021 0 510 490 490 98,536 4,847,190,500 821
21 Dec 2021 0 490 456 476 538,221 25,107,903,400 4,059
22 Dec 2021 0 478 444 444 239,560 10,808,309,400 2,352
23 Dec 2021 0 460 414 414 303,497 13,122,242,200 3,607
24 Dec 2021 0 436 392 422 201,683 8,380,564,600 2,638
27 Dec 2021 0 432 406 410 64,022 2,681,344,800 1,170
28 Dec 2021 0 505 410 446 1,838,173 85,550,507,000 25,108
29 Dec 2021 0 452 416 416 274,679 11,728,681,800 4,083
30 Dec 2021 0 420 388 388 193,734 7,742,584,600 2,325
03 Jan 2022 0 410 378 390 156,041 6,177,911,200 2,071
04 Jan 2022 0 410 384 410 155,162 6,201,878,400 2,148
05 Jan 2022 0 505 402 496 1,516,084 71,028,561,000 23,276
06 Jan 2022 0 565 480 492 1,299,035 68,357,286,500 18,880
07 Jan 2022 0 535 464 464 376,331 18,754,605,100 6,588
10 Jan 2022 0 525 464 520 428,745 21,607,029,900 6,090
11 Jan 2022 0 535 490 505 241,740 12,190,552,700 3,736
12 Jan 2022 0 515 474 480 136,912 6,704,586,900 1,948
13 Jan 2022 0 510 464 488 183,998 9,129,137,500 3,083
14 Jan 2022 0 550 492 530 588,692 30,921,933,900 9,360
17 Jan 2022 0 635 510 625 1,532,720 91,398,050,000 20,357

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Oct 2021 12 Nov 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Cash Dividend (1 AMAR : 3.82 IDR) 03 Sep 2020 07 Sep 2020 25 Sep 2020 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active