Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 1,770.00 1,800.00 1,745.00 1,800.00 708,800 0
28-Dec-2021 1,770.00 1,810.00 1,770.00 1,770.00 1,217,400 0
27-Dec-2021 1,770.00 1,770.00 1,760.00 1,770.00 585,000 0
24-Dec-2021 1,770.00 1,770.00 1,750.00 1,770.00 1,525,800 0
23-Dec-2021 1,765.00 1,770.00 1,745.00 1,770.00 530,100 0
22-Dec-2021 1,770.00 1,770.00 1,710.00 1,765.00 634,700 0
21-Dec-2021 1,770.00 1,770.00 1,750.00 1,770.00 544,000 0
20-Dec-2021 1,830.00 1,850.00 1,770.00 1,770.00 570,900 0
17-Dec-2021 1,810.00 1,830.00 1,785.00 1,830.00 679,200 0
16-Dec-2021 1,825.00 1,825.00 1,775.00 1,810.00 622,000 0
15-Dec-2021 1,825.00 1,825.00 1,795.00 1,825.00 619,900 0
14-Dec-2021 1,875.00 1,875.00 1,800.00 1,825.00 617,400 0
13-Dec-2021 1,915.00 1,915.00 1,855.00 1,875.00 428,000 0
10-Dec-2021 1,910.00 1,960.00 1,820.00 1,915.00 685,400 0
09-Dec-2021 1,895.00 1,910.00 1,875.00 1,910.00 651,500 0
08-Dec-2021 1,975.00 1,980.00 1,875.00 1,895.00 810,400 0
07-Dec-2021 2,000.00 2,000.00 1,940.00 1,975.00 3,956,400 0
06-Dec-2021 2,000.00 2,005.00 1,955.00 1,995.00 1,565,000 0
03-Dec-2021 2,050.00 2,150.00 1,985.00 2,000.00 1,190,600 0
02-Dec-2021 2,015.00 2,035.00 1,970.00 2,035.00 1,555,600 0
01-Dec-2021 2,010.00 2,015.00 1,950.00 2,015.00 1,420,600 0
30-Nov-2021 2,005.00 2,040.00 1,990.00 2,010.00 1,119,600 0
29-Nov-2021 2,000.00 2,015.00 1,975.00 2,005.00 1,464,600 0
26-Nov-2021 2,020.00 2,025.00 1,965.00 2,000.00 1,539,200 0
25-Nov-2021 2,010.00 2,050.00 2,000.00 2,000.00 11,263,800 0
24-Nov-2021 1,995.00 2,070.00 1,980.00 2,025.00 1,667,000 0
23-Nov-2021 2,005.00 2,015.00 1,900.00 1,980.00 1,154,400 0
22-Nov-2021 1,990.00 2,010.00 1,980.00 2,010.00 1,491,400 0
19-Nov-2021 1,950.00 2,035.00 1,930.00 1,990.00 1,890,800 0
18-Nov-2021 1,980.00 1,980.00 1,925.00 1,940.00 2,713,200 0
17-Nov-2021 1,995.00 2,005.00 1,925.00 1,970.00 2,007,400 0
16-Nov-2021 1,940.00 2,000.00 1,925.00 1,995.00 2,031,200 0
15-Nov-2021 1,915.00 1,940.00 1,915.00 1,940.00 1,912,000 0
12-Nov-2021 1,915.00 1,925.00 1,890.00 1,900.00 1,451,600 0
11-Nov-2021 1,915.00 1,925.00 1,890.00 1,900.00 1,114,400 0
10-Nov-2021 1,925.00 1,940.00 1,875.00 1,900.00 1,187,600 0
09-Nov-2021 1,930.00 1,945.00 1,915.00 1,915.00 1,509,800 0
08-Nov-2021 1,910.00 1,935.00 1,905.00 1,935.00 1,254,200 0
05-Nov-2021 1,915.00 1,915.00 1,900.00 1,910.00 984,000 0
04-Nov-2021 1,910.00 1,920.00 1,875.00 1,900.00 1,810,400 0
03-Nov-2021 1,940.00 1,940.00 1,850.00 1,910.00 989,400 0
02-Nov-2021 1,900.00 1,915.00 1,805.00 1,915.00 2,434,200 0
01-Nov-2021 1,880.00 1,900.00 1,850.00 1,875.00 1,419,000 0
29-Oct-2021 1,855.00 1,905.00 1,820.00 1,880.00 1,955,000 0
28-Oct-2021 1,900.00 1,915.00 1,815.00 1,845.00 1,488,200 0
27-Oct-2021 1,930.00 1,930.00 1,820.00 1,900.00 1,290,400 0
26-Oct-2021 1,785.00 1,900.00 1,735.00 1,900.00 3,380,600 0
25-Oct-2021 1,750.00 1,780.00 1,750.00 1,780.00 1,950,400 0
22-Oct-2021 1,765.00 1,765.00 1,725.00 1,730.00 1,364,000 0
21-Oct-2021 1,815.00 1,815.00 1,745.00 1,745.00 1,061,400 0
19-Oct-2021 1,905.00 1,915.00 1,800.00 1,800.00 1,678,800 0
18-Oct-2021 1,910.00 1,915.00 1,895.00 1,915.00 1,461,000 0
15-Oct-2021 1,910.00 1,910.00 1,805.00 1,910.00 1,807,200 0
14-Oct-2021 1,930.00 1,945.00 1,835.00 1,910.00 1,971,200 0