Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 350.00 350.00 332.00 338.00 2,608,400 0
03-Mar-2026 348.00 352.00 344.00 350.00 392,600 0
02-Mar-2026 350.00 354.00 348.00 350.00 1,061,500 0
27-Feb-2026 356.00 358.00 352.00 354.00 1,020,800 0
26-Feb-2026 354.00 358.00 352.00 356.00 1,175,400 0
25-Feb-2026 354.00 354.00 350.00 352.00 439,700 0
24-Feb-2026 358.00 360.00 350.00 356.00 995,800 0
23-Feb-2026 348.00 362.00 348.00 358.00 1,913,700 0
20-Feb-2026 346.00 350.00 344.00 348.00 874,800 0
19-Feb-2026 346.00 350.00 342.00 346.00 1,274,500 0
18-Feb-2026 350.00 352.00 346.00 346.00 1,948,100 0
13-Feb-2026 354.00 356.00 346.00 350.00 1,112,700 0
12-Feb-2026 354.00 358.00 350.00 354.00 1,962,800 0
11-Feb-2026 368.00 368.00 348.00 350.00 11,576,400 0
10-Feb-2026 374.00 380.00 370.00 374.00 8,104,100 0
09-Feb-2026 382.00 384.00 370.00 374.00 6,044,600 0
06-Feb-2026 382.00 388.00 368.00 380.00 4,696,400 0
05-Feb-2026 388.00 390.00 378.00 384.00 4,611,500 0
04-Feb-2026 390.00 392.00 382.00 382.00 2,691,100 0
03-Feb-2026 378.00 384.00 372.00 380.00 2,403,100 0
02-Feb-2026 378.00 382.00 366.00 370.00 1,335,300 0
30-Jan-2026 380.00 380.00 372.00 376.00 477,300 0
29-Jan-2026 364.00 380.00 340.00 380.00 1,117,600 0
28-Jan-2026 384.00 386.00 358.00 372.00 2,027,900 0
27-Jan-2026 384.00 388.00 380.00 382.00 2,839,400 0
26-Jan-2026 386.00 390.00 378.00 384.00 3,515,100 0
23-Jan-2026 390.00 390.00 380.00 384.00 3,096,900 0
22-Jan-2026 388.00 390.00 384.00 390.00 1,823,200 0
21-Jan-2026 392.00 392.00 386.00 388.00 966,600 0
20-Jan-2026 390.00 392.00 388.00 390.00 1,613,900 0
19-Jan-2026 390.00 394.00 390.00 390.00 1,597,000 0
15-Jan-2026 390.00 394.00 388.00 390.00 1,720,600 0
14-Jan-2026 390.00 394.00 388.00 390.00 1,330,900 0
13-Jan-2026 392.00 394.00 388.00 390.00 271,800 0
12-Jan-2026 394.00 394.00 388.00 390.00 439,800 0
09-Jan-2026 394.00 394.00 388.00 392.00 244,400 0
08-Jan-2026 386.00 392.00 386.00 392.00 328,800 0
07-Jan-2026 388.00 390.00 384.00 386.00 402,500 0
06-Jan-2026 392.00 394.00 384.00 386.00 776,100 0
05-Jan-2026 388.00 396.00 388.00 392.00 299,100 0
02-Jan-2026 388.00 394.00 380.00 388.00 899,500 0
30-Dec-2025 384.00 408.00 380.00 386.00 1,490,500 0
29-Dec-2025 384.00 386.00 380.00 382.00 183,400 0
24-Dec-2025 380.00 384.00 378.00 380.00 117,500 0
23-Dec-2025 388.00 388.00 378.00 380.00 387,000 0
22-Dec-2025 382.00 388.00 380.00 384.00 394,600 0
19-Dec-2025 390.00 390.00 382.00 382.00 214,000 0
18-Dec-2025 386.00 390.00 384.00 386.00 241,300 0
17-Dec-2025 384.00 388.00 380.00 384.00 129,000 0
16-Dec-2025 384.00 386.00 380.00 382.00 133,800 0
15-Dec-2025 384.00 388.00 380.00 382.00 309,400 0
12-Dec-2025 380.00 386.00 380.00 384.00 286,800 0
11-Dec-2025 388.00 388.00 380.00 380.00 202,900 0
10-Dec-2025 388.00 390.00 382.00 384.00 404,600 0
09-Dec-2025 390.00 390.00 388.00 388.00 154,900 0
08-Dec-2025 390.00 390.00 388.00 390.00 459,800 0
05-Dec-2025 390.00 390.00 386.00 390.00 237,100 0
04-Dec-2025 390.00 390.00 386.00 388.00 297,400 0
03-Dec-2025 392.00 394.00 388.00 390.00 934,600 0
02-Dec-2025 390.00 394.00 390.00 392.00 194,100 0
01-Dec-2025 396.00 398.00 388.00 390.00 188,400 0
28-Nov-2025 388.00 398.00 388.00 390.00 514,000 0
27-Nov-2025 396.00 396.00 388.00 388.00 554,300 0
26-Nov-2025 390.00 392.00 388.00 392.00 488,800 0
25-Nov-2025 396.00 400.00 384.00 390.00 2,180,300 0
24-Nov-2025 404.00 404.00 394.00 396.00 1,483,400 0
21-Nov-2025 410.00 412.00 398.00 400.00 1,085,200 0
20-Nov-2025 406.00 414.00 406.00 408.00 1,055,000 0
19-Nov-2025 400.00 406.00 400.00 406.00 1,104,000 0
18-Nov-2025 410.00 412.00 392.00 400.00 1,266,900 0
17-Nov-2025 418.00 420.00 406.00 406.00 2,160,400 0
14-Nov-2025 416.00 420.00 412.00 418.00 2,041,500 0
13-Nov-2025 436.00 446.00 430.00 440.00 4,015,600 0
12-Nov-2025 438.00 438.00 420.00 432.00 1,725,700 0
11-Nov-2025 442.00 444.00 426.00 436.00 754,300 0
10-Nov-2025 428.00 500.00 428.00 440.00 2,397,100 0
07-Nov-2025 420.00 424.00 414.00 420.00 587,800 0
06-Nov-2025 420.00 420.00 416.00 420.00 403,800 0
05-Nov-2025 420.00 426.00 416.00 420.00 652,800 0
04-Nov-2025 418.00 418.00 416.00 418.00 83,500 0
03-Nov-2025 420.00 420.00 414.00 418.00 188,200 0
31-Oct-2025 420.00 422.00 414.00 420.00 529,600 0
30-Oct-2025 418.00 422.00 416.00 420.00 481,200 0
29-Oct-2025 428.00 428.00 416.00 418.00 482,800 0
28-Oct-2025 420.00 420.00 418.00 420.00 246,000 0
27-Oct-2025 422.00 426.00 418.00 420.00 470,800 0
24-Oct-2025 420.00 426.00 418.00 420.00 203,300 0
23-Oct-2025 420.00 436.00 418.00 420.00 342,300 0
22-Oct-2025 422.00 422.00 418.00 418.00 326,900 0
21-Oct-2025 422.00 424.00 418.00 422.00 884,300 0
20-Oct-2025 430.00 430.00 420.00 422.00 169,100 0
17-Oct-2025 424.00 438.00 420.00 420.00 2,157,400 0
16-Oct-2025 428.00 432.00 420.00 424.00 115,000 0
15-Oct-2025 428.00 430.00 426.00 428.00 92,800 0
14-Oct-2025 436.00 440.00 428.00 430.00 443,500 0
13-Oct-2025 438.00 444.00 434.00 436.00 214,400 0
10-Oct-2025 442.00 444.00 438.00 440.00 205,200 0
09-Oct-2025 448.00 448.00 440.00 442.00 244,600 0
08-Oct-2025 460.00 460.00 444.00 448.00 74,800 0
07-Oct-2025 450.00 452.00 444.00 450.00 150,200 0