Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 358.00 364.00 352.00 362.00 367,800 0
03-Aug-2026 350.00 354.00 344.00 352.00 141,300 0
31-Jul-2026 344.00 350.00 340.00 346.00 81,100 0
30-Jul-2026 348.00 350.00 320.00 340.00 66,900 0
29-Jul-2026 346.00 350.00 344.00 344.00 49,400 0
28-Jul-2026 346.00 352.00 342.00 352.00 29,200 0
27-Jul-2026 346.00 346.00 342.00 346.00 32,100 0
24-Jul-2026 348.00 348.00 340.00 346.00 58,600 0
23-Jul-2026 346.00 350.00 344.00 350.00 102,100 0
22-Jul-2026 352.00 354.00 340.00 344.00 169,600 0
21-Jul-2026 350.00 360.00 344.00 350.00 90,600 0
20-Jul-2026 346.00 350.00 344.00 348.00 30,100 0
17-Jul-2026 344.00 348.00 340.00 346.00 61,300 0
16-Jul-2026 334.00 348.00 332.00 344.00 170,800 0
15-Jul-2026 330.00 336.00 328.00 334.00 189,800 0
14-Jul-2026 328.00 334.00 320.00 332.00 205,500 0
13-Jul-2026 326.00 328.00 320.00 328.00 43,000 0
10-Jul-2026 324.00 326.00 318.00 324.00 33,800 0
09-Jul-2026 324.00 324.00 318.00 324.00 65,800 0
08-Jul-2026 330.00 330.00 318.00 322.00 25,900 0
07-Jul-2026 330.00 330.00 316.00 322.00 2,259,700 0
06-Jul-2026 318.00 330.00 312.00 314.00 93,200 0
03-Jul-2026 318.00 328.00 312.00 318.00 296,600 0
02-Jul-2026 312.00 318.00 312.00 318.00 21,100 0
01-Jul-2026 318.00 320.00 314.00 314.00 16,900 0
30-Jun-2026 326.00 326.00 314.00 318.00 62,800 0
29-Jun-2026 320.00 332.00 312.00 326.00 223,400 0
26-Jun-2026 322.00 322.00 316.00 316.00 40,300 0
25-Jun-2026 322.00 322.00 300.00 322.00 299,100 0
24-Jun-2026 328.00 328.00 312.00 322.00 43,600 0
23-Jun-2026 328.00 328.00 320.00 324.00 63,000 0
22-Jun-2026 332.00 348.00 310.00 324.00 73,800 0
19-Jun-2026 328.00 350.00 326.00 330.00 114,500 0
18-Jun-2026 326.00 328.00 320.00 328.00 16,100 0
17-Jun-2026 328.00 332.00 320.00 320.00 46,500 0
15-Jun-2026 312.00 328.00 312.00 328.00 67,800 0
12-Jun-2026 320.00 328.00 310.00 312.00 142,700 0
11-Jun-2026 310.00 318.00 308.00 312.00 30,900 0
10-Jun-2026 310.00 326.00 304.00 310.00 106,500 0
09-Jun-2026 294.00 308.00 290.00 306.00 70,600 0
08-Jun-2026 318.00 318.00 290.00 292.00 256,600 0
05-Jun-2026 334.00 338.00 288.00 310.00 377,200 0
04-Jun-2026 330.00 332.00 324.00 326.00 87,600 0
03-Jun-2026 346.00 346.00 328.00 330.00 102,500 0
02-Jun-2026 348.00 352.00 340.00 346.00 161,900 0
29-May-2026 350.00 354.00 346.00 346.00 223,500 0
28-May-2026 350.00 350.00 350.00 350.00 0 0
27-May-2026 350.00 350.00 350.00 350.00 0 0
26-May-2026 346.00 352.00 342.00 350.00 220,900 0
25-May-2026 344.00 350.00 342.00 346.00 12,600 0
22-May-2026 340.00 344.00 330.00 344.00 116,700 0
21-May-2026 346.00 348.00 334.00 342.00 32,400 0
20-May-2026 348.00 350.00 322.00 346.00 316,800 0
19-May-2026 356.00 356.00 346.00 346.00 98,900 0
18-May-2026 356.00 358.00 340.00 356.00 332,700 0
15-May-2026 356.00 356.00 356.00 356.00 0 0
14-May-2026 356.00 356.00 356.00 356.00 0 0
13-May-2026 350.00 370.00 344.00 356.00 648,100 0
12-May-2026 350.00 350.00 346.00 350.00 24,900 0
11-May-2026 348.00 350.00 344.00 350.00 117,900 0
08-May-2026 348.00 350.00 348.00 350.00 77,300 0
07-May-2026 350.00 350.00 342.00 350.00 80,000 0
06-May-2026 342.00 350.00 340.00 350.00 138,600 0
05-May-2026 354.00 354.00 342.00 348.00 135,100 0
04-May-2026 354.00 356.00 340.00 354.00 280,000 0
30-Apr-2026 364.00 364.00 348.00 354.00 274,200 0
29-Apr-2026 362.00 364.00 356.00 356.00 351,200 0
28-Apr-2026 364.00 368.00 362.00 364.00 105,400 0
27-Apr-2026 356.00 366.00 356.00 366.00 498,500 0
24-Apr-2026 364.00 364.00 354.00 356.00 625,700 0
23-Apr-2026 370.00 370.00 364.00 366.00 1,804,400 0
22-Apr-2026 368.00 370.00 366.00 366.00 273,900 0
21-Apr-2026 364.00 368.00 360.00 368.00 414,500 0
20-Apr-2026 364.00 366.00 360.00 364.00 171,800 0
17-Apr-2026 370.00 372.00 362.00 364.00 378,200 0
16-Apr-2026 372.00 378.00 370.00 370.00 1,991,300 0
15-Apr-2026 364.00 378.00 364.00 370.00 2,460,300 0
14-Apr-2026 356.00 362.00 352.00 360.00 2,536,600 0
13-Apr-2026 362.00 362.00 350.00 352.00 1,040,100 0
10-Apr-2026 340.00 364.00 340.00 360.00 1,062,000 0
09-Apr-2026 346.00 346.00 338.00 340.00 86,600 0
08-Apr-2026 332.00 346.00 330.00 346.00 2,365,600 0
07-Apr-2026 336.00 342.00 330.00 334.00 332,200 0
06-Apr-2026 358.00 358.00 336.00 338.00 327,600 0
02-Apr-2026 338.00 362.00 338.00 348.00 2,228,100 0
01-Apr-2026 330.00 338.00 330.00 336.00 197,300 0
31-Mar-2026 334.00 336.00 328.00 330.00 249,800 0
30-Mar-2026 338.00 338.00 328.00 330.00 568,600 0
27-Mar-2026 334.00 338.00 318.00 336.00 778,000 0
26-Mar-2026 334.00 334.00 316.00 334.00 577,900 0
25-Mar-2026 308.00 330.00 308.00 328.00 1,194,900 0
17-Mar-2026 302.00 310.00 302.00 308.00 240,600 0
16-Mar-2026 308.00 308.00 302.00 302.00 626,200 0
13-Mar-2026 316.00 316.00 308.00 310.00 705,100 0
12-Mar-2026 316.00 318.00 316.00 316.00 291,900 0
11-Mar-2026 312.00 318.00 310.00 316.00 534,900 0
10-Mar-2026 318.00 318.00 306.00 314.00 965,300 0
09-Mar-2026 328.00 328.00 316.00 316.00 1,350,600 0
06-Mar-2026 340.00 342.00 334.00 336.00 330,900 0
05-Mar-2026 338.00 344.00 336.00 340.00 823,200 0