Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 1,525.00 1,545.00 1,520.00 1,525.00 12,600 0
06-Jun-2022 1,600.00 1,600.00 1,500.00 1,525.00 12,100 0
03-Jun-2022 1,580.00 1,625.00 1,520.00 1,565.00 4,400 0
02-Jun-2022 1,550.00 1,555.00 1,540.00 1,555.00 2,200 0
31-May-2022 1,580.00 1,580.00 1,555.00 1,555.00 600 0
30-May-2022 1,540.00 1,555.00 1,510.00 1,550.00 42,000 0
27-May-2022 1,570.00 1,580.00 1,530.00 1,555.00 3,600 0
25-May-2022 1,605.00 1,605.00 1,530.00 1,580.00 25,700 0
24-May-2022 1,650.00 1,675.00 1,580.00 1,645.00 2,600 0
23-May-2022 1,645.00 1,645.00 1,645.00 1,645.00 100 0
20-May-2022 1,595.00 1,650.00 1,595.00 1,645.00 6,100 0
19-May-2022 1,540.00 1,600.00 1,540.00 1,595.00 600 0
18-May-2022 1,545.00 1,650.00 1,480.00 1,540.00 33,300 0
17-May-2022 1,660.00 1,660.00 1,545.00 1,545.00 45,600 0
13-May-2022 1,680.00 1,680.00 1,575.00 1,660.00 8,300 0
12-May-2022 1,635.00 1,700.00 1,560.00 1,680.00 7,800 0
11-May-2022 1,640.00 1,640.00 1,545.00 1,635.00 1,400 0
10-May-2022 1,650.00 1,650.00 1,590.00 1,640.00 5,700 0
09-May-2022 1,650.00 1,650.00 1,550.00 1,650.00 11,700 0
28-Apr-2022 1,650.00 1,650.00 1,600.00 1,610.00 2,900 0
27-Apr-2022 1,540.00 1,650.00 1,540.00 1,650.00 37,700 0
26-Apr-2022 1,525.00 1,545.00 1,520.00 1,545.00 161,800 0
25-Apr-2022 1,545.00 1,545.00 1,510.00 1,525.00 85,300 0
22-Apr-2022 1,550.00 1,550.00 1,545.00 1,545.00 77,500 0
21-Apr-2022 1,630.00 1,640.00 1,550.00 1,550.00 46,300 0
20-Apr-2022 1,600.00 1,640.00 1,570.00 1,640.00 28,600 0
19-Apr-2022 1,530.00 1,560.00 1,530.00 1,560.00 14,000 0
18-Apr-2022 1,520.00 1,540.00 1,505.00 1,530.00 18,900 0
14-Apr-2022 1,515.00 1,515.00 1,460.00 1,505.00 37,200 0
13-Apr-2022 1,545.00 1,575.00 1,515.00 1,515.00 9,400 0
12-Apr-2022 1,510.00 1,545.00 1,510.00 1,545.00 5,200 0
11-Apr-2022 1,550.00 1,550.00 1,515.00 1,515.00 23,200 0
08-Apr-2022 1,555.00 1,565.00 1,550.00 1,550.00 10,000 0
07-Apr-2022 1,640.00 1,640.00 1,530.00 1,555.00 26,000 0
06-Apr-2022 1,640.00 1,640.00 1,640.00 1,640.00 8,200 0
05-Apr-2022 1,640.00 1,650.00 1,640.00 1,640.00 5,800 0
04-Apr-2022 1,640.00 1,640.00 1,640.00 1,640.00 400 0
01-Apr-2022 1,655.00 1,690.00 1,640.00 1,640.00 4,600 0
31-Mar-2022 1,710.00 1,710.00 1,650.00 1,650.00 7,900 0
30-Mar-2022 1,675.00 1,790.00 1,650.00 1,650.00 80,200 0
29-Mar-2022 1,650.00 1,650.00 1,650.00 1,650.00 700 0
28-Mar-2022 1,675.00 1,675.00 1,675.00 1,675.00 5,400 0
25-Mar-2022 1,680.00 1,690.00 1,675.00 1,675.00 1,300 0
24-Mar-2022 1,640.00 1,680.00 1,640.00 1,640.00 7,000 0
23-Mar-2022 1,670.00 1,670.00 1,640.00 1,640.00 1,400 0
22-Mar-2022 1,670.00 1,670.00 1,670.00 1,670.00 3,700 0
21-Mar-2022 1,690.00 1,690.00 1,670.00 1,670.00 3,700 0
18-Mar-2022 1,670.00 1,700.00 1,670.00 1,690.00 17,000 0
17-Mar-2022 1,660.00 1,675.00 1,660.00 1,670.00 13,700 0
16-Mar-2022 1,645.00 1,680.00 1,615.00 1,660.00 11,500 0
15-Mar-2022 1,635.00 1,635.00 1,635.00 1,635.00 10,800 0
14-Mar-2022 1,620.00 1,620.00 1,620.00 1,620.00 0 0
11-Mar-2022 1,660.00 1,660.00 1,610.00 1,620.00 11,200 0
10-Mar-2022 1,615.00 1,660.00 1,615.00 1,660.00 13,900 0
09-Mar-2022 1,620.00 1,620.00 1,615.00 1,615.00 5,000 0
08-Mar-2022 1,635.00 1,685.00 1,620.00 1,620.00 24,000 0
07-Mar-2022 1,650.00 1,665.00 1,630.00 1,635.00 68,400 0
04-Mar-2022 1,655.00 1,670.00 1,650.00 1,665.00 15,800 0
02-Mar-2022 1,670.00 1,700.00 1,650.00 1,655.00 15,700 0
01-Mar-2022 1,700.00 1,700.00 1,650.00 1,670.00 6,900 0
25-Feb-2022 1,705.00 1,705.00 1,665.00 1,705.00 4,500 0
24-Feb-2022 1,680.00 1,705.00 1,600.00 1,705.00 34,300 0
23-Feb-2022 1,675.00 1,685.00 1,675.00 1,680.00 17,500 0
22-Feb-2022 1,690.00 1,700.00 1,670.00 1,675.00 15,500 0
21-Feb-2022 1,690.00 1,700.00 1,690.00 1,690.00 28,100 0
18-Feb-2022 1,675.00 1,720.00 1,660.00 1,690.00 597,400 0
17-Feb-2022 1,660.00 1,690.00 1,655.00 1,675.00 85,100 0
16-Feb-2022 1,670.00 1,670.00 1,620.00 1,660.00 85,700 0
15-Feb-2022 1,725.00 1,725.00 1,650.00 1,670.00 80,500 0
14-Feb-2022 1,765.00 1,765.00 1,720.00 1,730.00 88,900 0
11-Feb-2022 1,780.00 1,785.00 1,755.00 1,765.00 52,800 0
10-Feb-2022 1,800.00 1,845.00 1,760.00 1,780.00 414,900 0
09-Feb-2022 1,840.00 1,860.00 1,830.00 1,845.00 106,900 0
08-Feb-2022 1,870.00 1,895.00 1,830.00 1,830.00 161,100 0
07-Feb-2022 1,815.00 1,970.00 1,815.00 1,850.00 293,000 0
04-Feb-2022 1,755.00 1,815.00 1,750.00 1,810.00 6,535,600 0
03-Feb-2022 1,760.00 1,780.00 1,720.00 1,755.00 1,406,200 0
02-Feb-2022 1,750.00 1,770.00 1,750.00 1,760.00 506,300 0
31-Jan-2022 1,755.00 1,760.00 1,750.00 1,750.00 251,200 0
28-Jan-2022 1,760.00 1,765.00 1,755.00 1,755.00 381,500 0
27-Jan-2022 1,785.00 1,785.00 1,760.00 1,760.00 214,600 0
26-Jan-2022 1,795.00 1,795.00 1,785.00 1,785.00 341,700 0
25-Jan-2022 1,785.00 1,785.00 1,780.00 1,785.00 362,600 0
24-Jan-2022 1,805.00 1,815.00 1,785.00 1,785.00 363,500 0
21-Jan-2022 1,825.00 1,825.00 1,805.00 1,805.00 340,600 0
20-Jan-2022 1,850.00 1,850.00 1,825.00 1,825.00 265,900 0
19-Jan-2022 1,910.00 1,910.00 1,780.00 1,850.00 549,200 0
18-Jan-2022 1,940.00 1,945.00 1,900.00 1,910.00 1,194,000 0
17-Jan-2022 2,000.00 2,010.00 1,900.00 1,940.00 8,603,700 0
14-Jan-2022 2,020.00 2,030.00 1,960.00 2,000.00 1,659,200 0
13-Jan-2022 2,050.00 2,080.00 2,000.00 2,020.00 1,358,700 0
12-Jan-2022 2,020.00 2,050.00 2,010.00 2,050.00 1,408,700 0
11-Jan-2022 1,995.00 2,020.00 1,985.00 2,020.00 1,421,200 0
10-Jan-2022 2,020.00 2,120.00 1,985.00 1,995.00 2,106,300 0
07-Jan-2022 1,965.00 2,020.00 1,960.00 2,020.00 1,156,100 0
06-Jan-2022 1,935.00 1,980.00 1,935.00 1,965.00 1,217,400 0
05-Jan-2022 1,905.00 1,935.00 1,900.00 1,935.00 1,243,600 0
04-Jan-2022 1,940.00 1,955.00 1,845.00 1,905.00 952,800 0
03-Jan-2022 1,870.00 1,950.00 1,860.00 1,940.00 1,894,700 0
30-Dec-2021 1,800.00 1,870.00 1,800.00 1,870.00 686,800 0