Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 1,340.00 1,340.00 1,335.00 1,335.00 200 0
28-Dec-2022 1,315.00 1,315.00 1,310.00 1,310.00 1,000 0
27-Dec-2022 1,310.00 1,345.00 1,310.00 1,310.00 4,015,500 0
26-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 300 0
23-Dec-2022 1,350.00 1,350.00 1,310.00 1,310.00 45,900 0
22-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 900 0
21-Dec-2022 1,330.00 1,330.00 1,310.00 1,310.00 46,200 0
20-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 20,900 0
19-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 10,700 0
16-Dec-2022 1,305.00 1,325.00 1,305.00 1,310.00 43,600 0
15-Dec-2022 1,305.00 1,350.00 1,305.00 1,310.00 58,800 0
14-Dec-2022 1,310.00 1,320.00 1,305.00 1,310.00 98,900 0
13-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 24,800 0
12-Dec-2022 1,345.00 1,345.00 1,310.00 1,310.00 13,700 0
09-Dec-2022 1,300.00 1,305.00 1,300.00 1,305.00 2,000 0
08-Dec-2022 1,315.00 1,315.00 1,315.00 1,315.00 4,400 0
07-Dec-2022 1,345.00 1,345.00 1,315.00 1,315.00 6,100 0
06-Dec-2022 1,310.00 1,355.00 1,310.00 1,345.00 61,000 0
05-Dec-2022 1,310.00 1,385.00 1,310.00 1,330.00 39,100 0
02-Dec-2022 1,305.00 1,310.00 1,305.00 1,310.00 3,100 0
01-Dec-2022 1,315.00 1,330.00 1,300.00 1,305.00 2,500 0
30-Nov-2022 1,300.00 1,330.00 1,300.00 1,320.00 3,000 0
29-Nov-2022 1,265.00 1,320.00 1,265.00 1,310.00 270,600 0
28-Nov-2022 1,300.00 1,500.00 1,225.00 1,310.00 1,142,800 0
25-Nov-2022 1,310.00 1,315.00 1,310.00 1,310.00 309,200 0
24-Nov-2022 1,300.00 1,310.00 1,300.00 1,310.00 11,600 0
23-Nov-2022 1,225.00 1,300.00 1,225.00 1,300.00 24,900 0
22-Nov-2022 1,215.00 1,235.00 1,215.00 1,225.00 9,400 0
21-Nov-2022 1,200.00 1,240.00 1,200.00 1,205.00 12,000 0
18-Nov-2022 1,220.00 1,225.00 1,205.00 1,225.00 107,500 0
17-Nov-2022 1,200.00 1,240.00 1,200.00 1,230.00 43,800 0
16-Nov-2022 1,170.00 1,220.00 1,170.00 1,200.00 67,100 0
15-Nov-2022 1,140.00 1,165.00 1,135.00 1,160.00 67,400 0
14-Nov-2022 1,140.00 1,145.00 1,130.00 1,140.00 56,000 0
11-Nov-2022 1,125.00 1,140.00 1,115.00 1,140.00 32,400 0
10-Nov-2022 1,110.00 1,125.00 1,090.00 1,125.00 32,000 0
09-Nov-2022 1,090.00 1,115.00 1,090.00 1,115.00 76,300 0
08-Nov-2022 1,070.00 1,090.00 1,070.00 1,090.00 22,400 0
07-Nov-2022 1,065.00 1,070.00 1,060.00 1,070.00 43,700 0
04-Nov-2022 1,055.00 1,100.00 1,055.00 1,065.00 76,400 0
03-Nov-2022 1,045.00 1,055.00 1,045.00 1,055.00 78,500 0
02-Nov-2022 1,075.00 1,075.00 1,040.00 1,050.00 96,200 0
01-Nov-2022 1,050.00 1,050.00 1,030.00 1,045.00 108,200 0
31-Oct-2022 1,050.00 1,065.00 1,040.00 1,040.00 74,100 0
28-Oct-2022 1,055.00 1,075.00 1,045.00 1,050.00 31,100 0
27-Oct-2022 1,085.00 1,100.00 1,045.00 1,055.00 291,600 0
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