IDX · AMAR · stock
PT Bank Amar Indonesia Tbk (AMAR) stock price history
Every IDX trading session of PT Bank Amar Indonesia Tbk from Jan 9, 2020 to Nov 13, 2026: 1,644 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMAR adjusted close, 2020 to 2026
- IDR 652.54
- All time high, 2022
- IDR 253.34
- 52 week high, IDR 171.44 low
- 1,644
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AMAR key facts
- PT Bank Amar Indonesia Tbk (AMAR) closed at IDR 192.00 on Nov 13, 2026 on IDX.
- AMAR's all time high close is IDR 652.54, set on Jan 18, 2022; its all time low close is IDR 128.29 on Apr 23, 2020.
- AMAR's 52 week range is IDR 171.44 to IDR 253.34.
- AMAR returned -12.5% over the year to Nov 13, 2026 and -24.0% over five years.
- Since Jan 9, 2020 AMAR returned -21%, -3.4% a year compounded.
- AMAR's deepest drawdown was -78.3% from Jan 18, 2022 to Feb 28, 2025.
- DataCedar holds 1,644 daily sessions of AMAR history from Jan 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMAR price chart, 2020 to 2026
AMAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -11.1% |
| 6 months | +2.3% |
| Year to date | -8.4% |
| 1 year | -12.5% |
| 3 years | -26.6% |
| 5 years | -24.0% |
| 10 years | n/a |
| Since Jan 9, 2020 | -21.1% |
| Compound annual growth, 6.8 years | -3.4% |
AMAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 652.54 on Jan 18, 2022
- All time low close
- IDR 128.29 on Apr 23, 2020
- 52 week high
- IDR 253.34 on Jan 6, 2026
- 52 week low
- IDR 171.44 on May 21, 2026
- Deepest drawdown
- -78.3% from Jan 18, 2022 to Feb 28, 2025, not yet recovered
- Best single session
- +34.1% on Jul 23, 2025
- Worst single session
- -34.3% on Feb 14, 2022
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2023, +38%
- Worst calendar year
- 2024, -38%
AMAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 209.53 | IDR 253.34 | IDR 171.44 | IDR 192.00 | -8.4% | 213.3M | 208 |
| 2025 | IDR 171.92 | IDR 285.65 | IDR 135.01 | IDR 209.53 | +21.9% | 569.4M | 236 |
| 2024 | IDR 280.64 | IDR 280.64 | IDR 165.28 | IDR 171.92 | -38.4% | 236.7M | 237 |
| 2023 | IDR 202.20 | IDR 305.04 | IDR 172.57 | IDR 278.90 | +37.9% | 2.2B | 239 |
| 2022 | IDR 319.58 | IDR 686.00 | IDR 184.05 | IDR 202.20 | -37.7% | 11.8B | 245 |
| 2021 | IDR 237.59 | IDR 573.06 | IDR 185.72 | IDR 324.60 | +36.6% | 3.4B | 247 |
| 2020 | IDR 215.20 | IDR 587.67 | IDR 125.81 | IDR 237.59 | n/a | 204.9M | 232 |
AMAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 192.00 | +1.6% |
| October 2026 | IDR 189.00 | -15.6% |
| September 2026 | IDR 224.00 | -4.3% |
| August 2026 | IDR 234.00 | +8.3% |
| July 2026 | IDR 216.14 | +13.4% |
| June 2026 | IDR 190.59 | +3.2% |
| May 2026 | IDR 184.77 | -2.0% |
| April 2026 | IDR 188.58 | 0.0% |
| March 2026 | IDR 188.58 | -5.7% |
| February 2026 | IDR 200.01 | -1.9% |
| January 2026 | IDR 203.82 | -2.7% |
| December 2025 | IDR 209.53 | -4.5% |
About the AMAR data
Daily bars. 1,644 sessions from Jan 9, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AAMAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AMAR share price history
