Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 1,125.00 1,140.00 1,090.00 1,120.00 392,300 0
25-Oct-2022 1,115.00 1,150.00 1,090.00 1,120.00 96,700 0
24-Oct-2022 1,105.00 1,165.00 1,080.00 1,090.00 360,500 0
21-Oct-2022 1,145.00 1,150.00 1,065.00 1,085.00 240,300 0
20-Oct-2022 1,200.00 1,200.00 1,140.00 1,140.00 6,300 0
19-Oct-2022 1,200.00 1,200.00 1,200.00 1,200.00 300 0
18-Oct-2022 1,290.00 1,290.00 1,200.00 1,200.00 1,900 0
17-Oct-2022 1,190.00 1,230.00 1,190.00 1,190.00 2,000 0
14-Oct-2022 1,180.00 1,190.00 1,180.00 1,190.00 300 0
13-Oct-2022 1,210.00 1,210.00 1,185.00 1,190.00 9,000 0
12-Oct-2022 1,235.00 1,235.00 1,210.00 1,210.00 14,200 0
11-Oct-2022 1,240.00 1,240.00 1,240.00 1,240.00 12,400 0
10-Oct-2022 1,300.00 1,300.00 1,290.00 1,290.00 1,700 0
07-Oct-2022 1,300.00 1,300.00 1,300.00 1,300.00 400 0
06-Oct-2022 1,310.00 1,310.00 1,305.00 1,305.00 900 0
05-Oct-2022 1,320.00 1,320.00 1,310.00 1,310.00 2,100 0
04-Oct-2022 1,320.00 1,320.00 1,300.00 1,320.00 1,400 0
03-Oct-2022 1,290.00 1,290.00 1,230.00 1,270.00 14,100 0
30-Sep-2022 1,320.00 1,320.00 1,290.00 1,295.00 1,400 0
29-Sep-2022 1,375.00 1,380.00 1,300.00 1,320.00 48,300 0
28-Sep-2022 1,395.00 1,395.00 1,395.00 1,395.00 500 0
27-Sep-2022 1,400.00 1,420.00 1,395.00 1,400.00 600 0
26-Sep-2022 1,385.00 1,385.00 1,370.00 1,375.00 800 0
23-Sep-2022 1,375.00 1,420.00 1,290.00 1,400.00 22,500 0
22-Sep-2022 1,330.00 1,575.00 1,290.00 1,375.00 52,100 0
21-Sep-2022 1,340.00 1,350.00 1,300.00 1,320.00 6,500 0
20-Sep-2022 1,350.00 1,355.00 1,330.00 1,330.00 134,900 0
19-Sep-2022 1,350.00 1,380.00 1,350.00 1,380.00 3,200 0
16-Sep-2022 1,390.00 1,440.00 1,385.00 1,385.00 6,000 0
15-Sep-2022 1,405.00 1,405.00 1,370.00 1,400.00 19,100 0
14-Sep-2022 1,405.00 1,405.00 1,405.00 1,405.00 900 0
13-Sep-2022 1,420.00 1,420.00 1,420.00 1,420.00 600 0
12-Sep-2022 1,445.00 1,445.00 1,405.00 1,420.00 6,400 0
09-Sep-2022 1,495.00 1,495.00 1,415.00 1,455.00 7,100 0
08-Sep-2022 1,340.00 1,530.00 1,340.00 1,495.00 66,300 0
07-Sep-2022 1,355.00 1,355.00 1,345.00 1,345.00 22,300 0
06-Sep-2022 1,345.00 1,355.00 1,340.00 1,355.00 3,500 0
05-Sep-2022 1,305.00 1,340.00 1,295.00 1,340.00 8,100 0
02-Sep-2022 1,305.00 1,305.00 1,265.00 1,295.00 3,300 0
01-Sep-2022 1,230.00 1,320.00 1,220.00 1,305.00 1,600 0
31-Aug-2022 1,315.00 1,315.00 1,220.00 1,220.00 33,700 0
30-Aug-2022 1,285.00 1,325.00 1,285.00 1,310.00 6,100 0
29-Aug-2022 1,325.00 1,325.00 1,315.00 1,315.00 2,600 0
26-Aug-2022 1,345.00 1,345.00 1,345.00 1,345.00 0 0
25-Aug-2022 1,345.00 1,350.00 1,340.00 1,345.00 4,200 0
24-Aug-2022 1,410.00 1,410.00 1,335.00 1,335.00 6,900 0
23-Aug-2022 1,390.00 1,395.00 1,320.00 1,395.00 1,100 0
22-Aug-2022 1,405.00 1,405.00 1,395.00 1,395.00 2,100 0
19-Aug-2022 1,330.00 1,410.00 1,325.00 1,410.00 3,500 0
18-Aug-2022 1,330.00 1,330.00 1,330.00 1,330.00 200 0
16-Aug-2022 1,365.00 1,365.00 1,310.00 1,315.00 5,400 0
15-Aug-2022 1,350.00 1,600.00 1,350.00 1,365.00 8,300 0
12-Aug-2022 1,350.00 1,350.00 1,350.00 1,350.00 0 0
11-Aug-2022 1,365.00 1,365.00 1,340.00 1,350.00 7,200 0
10-Aug-2022 1,390.00 1,390.00 1,370.00 1,375.00 11,400 0
09-Aug-2022 1,390.00 1,395.00 1,390.00 1,390.00 9,800 0
08-Aug-2022 1,400.00 1,400.00 1,390.00 1,390.00 200 0
05-Aug-2022 1,410.00 1,410.00 1,410.00 1,410.00 1,100 0
04-Aug-2022 1,400.00 1,400.00 1,400.00 1,400.00 1,300 0
03-Aug-2022 1,400.00 1,400.00 1,400.00 1,400.00 2,000 0
02-Aug-2022 1,400.00 1,400.00 1,400.00 1,400.00 2,600 0
01-Aug-2022 1,380.00 1,400.00 1,370.00 1,400.00 1,500 0
29-Jul-2022 1,425.00 1,440.00 1,350.00 1,350.00 4,800 0
28-Jul-2022 1,340.00 1,360.00 1,310.00 1,360.00 3,000 0
27-Jul-2022 1,335.00 1,345.00 1,335.00 1,340.00 7,700 0
26-Jul-2022 1,355.00 1,355.00 1,310.00 1,335.00 4,500 0
25-Jul-2022 1,360.00 1,360.00 1,310.00 1,310.00 25,700 0
22-Jul-2022 1,395.00 1,395.00 1,395.00 1,395.00 100 0
21-Jul-2022 1,360.00 1,360.00 1,360.00 1,360.00 0 0
20-Jul-2022 1,360.00 1,360.00 1,360.00 1,360.00 0 0
19-Jul-2022 1,360.00 1,360.00 1,360.00 1,360.00 300 0
18-Jul-2022 1,350.00 1,360.00 1,350.00 1,360.00 1,600 0
15-Jul-2022 1,335.00 1,335.00 1,330.00 1,335.00 800 0
14-Jul-2022 1,330.00 1,330.00 1,330.00 1,330.00 400 0
13-Jul-2022 1,320.00 1,320.00 1,320.00 1,320.00 1,400 0
12-Jul-2022 1,360.00 1,360.00 1,360.00 1,360.00 100 0
11-Jul-2022 1,350.00 1,350.00 1,350.00 1,350.00 0 0
08-Jul-2022 1,370.00 1,370.00 1,350.00 1,350.00 300 0
07-Jul-2022 1,370.00 1,375.00 1,370.00 1,370.00 1,200 0
06-Jul-2022 1,340.00 1,375.00 1,340.00 1,370.00 600 0
05-Jul-2022 1,375.00 1,375.00 1,340.00 1,340.00 2,500 0
04-Jul-2022 1,370.00 1,375.00 1,370.00 1,375.00 10,200 0
01-Jul-2022 1,370.00 1,420.00 1,370.00 1,370.00 10,400 0
30-Jun-2022 1,420.00 1,420.00 1,350.00 1,350.00 5,500 0
29-Jun-2022 1,420.00 1,440.00 1,420.00 1,420.00 6,600 0
28-Jun-2022 1,410.00 1,420.00 1,410.00 1,420.00 300 0
27-Jun-2022 1,410.00 1,430.00 1,410.00 1,410.00 3,800 0
24-Jun-2022 1,375.00 1,375.00 1,375.00 1,375.00 200 0
23-Jun-2022 1,400.00 1,400.00 1,375.00 1,375.00 23,200 0
22-Jun-2022 1,425.00 1,425.00 1,400.00 1,400.00 63,400 0
21-Jun-2022 1,435.00 1,435.00 1,425.00 1,425.00 4,900 0
20-Jun-2022 1,435.00 1,435.00 1,435.00 1,435.00 100 0
17-Jun-2022 1,430.00 1,440.00 1,430.00 1,435.00 7,100 0
16-Jun-2022 1,410.00 1,430.00 1,400.00 1,430.00 13,900 0
15-Jun-2022 1,465.00 1,465.00 1,430.00 1,460.00 9,400 0
14-Jun-2022 1,480.00 1,485.00 1,465.00 1,480.00 8,800 0
13-Jun-2022 1,480.00 1,490.00 1,480.00 1,480.00 12,600 0
10-Jun-2022 1,515.00 1,540.00 1,500.00 1,500.00 9,300 0
09-Jun-2022 1,555.00 1,580.00 1,515.00 1,515.00 1,900 0
08-Jun-2022 1,525.00 1,555.00 1,520.00 1,555.00 21,500 0