Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 356.00 358.00 340.00 356.00 332,700 0
15-May-2026 356.00 356.00 356.00 356.00 0 0
14-May-2026 356.00 356.00 356.00 356.00 0 0
13-May-2026 350.00 370.00 344.00 356.00 648,100 0
12-May-2026 350.00 350.00 346.00 350.00 24,900 0
11-May-2026 348.00 350.00 344.00 350.00 117,900 0
08-May-2026 348.00 350.00 348.00 350.00 77,300 0
07-May-2026 350.00 350.00 342.00 350.00 80,000 0
06-May-2026 342.00 350.00 340.00 350.00 138,600 0
05-May-2026 354.00 354.00 342.00 348.00 135,100 0
04-May-2026 354.00 356.00 340.00 354.00 280,000 0
30-Apr-2026 364.00 364.00 348.00 354.00 274,200 0
29-Apr-2026 362.00 364.00 356.00 356.00 351,200 0
28-Apr-2026 364.00 368.00 362.00 364.00 105,400 0
27-Apr-2026 356.00 366.00 356.00 366.00 498,500 0
24-Apr-2026 364.00 364.00 354.00 356.00 625,700 0
23-Apr-2026 370.00 370.00 364.00 366.00 1,804,400 0
22-Apr-2026 368.00 370.00 366.00 366.00 273,900 0
21-Apr-2026 364.00 368.00 360.00 368.00 414,500 0
20-Apr-2026 364.00 366.00 360.00 364.00 171,800 0
17-Apr-2026 370.00 372.00 362.00 364.00 378,200 0
16-Apr-2026 372.00 378.00 370.00 370.00 1,991,300 0
15-Apr-2026 364.00 378.00 364.00 370.00 2,460,300 0
14-Apr-2026 356.00 362.00 352.00 360.00 2,536,600 0
13-Apr-2026 362.00 362.00 350.00 352.00 1,040,100 0
10-Apr-2026 340.00 364.00 340.00 360.00 1,062,000 0
09-Apr-2026 346.00 346.00 338.00 340.00 86,600 0
08-Apr-2026 332.00 346.00 330.00 346.00 2,365,600 0
07-Apr-2026 336.00 342.00 330.00 334.00 332,200 0
06-Apr-2026 358.00 358.00 336.00 338.00 327,600 0
02-Apr-2026 338.00 362.00 338.00 348.00 2,228,100 0
01-Apr-2026 330.00 338.00 330.00 336.00 197,300 0
31-Mar-2026 334.00 336.00 328.00 330.00 249,800 0
30-Mar-2026 338.00 338.00 328.00 330.00 568,600 0
27-Mar-2026 334.00 338.00 318.00 336.00 778,000 0
26-Mar-2026 334.00 334.00 316.00 334.00 577,900 0
25-Mar-2026 308.00 330.00 308.00 328.00 1,194,900 0
17-Mar-2026 302.00 310.00 302.00 308.00 240,600 0
16-Mar-2026 308.00 308.00 302.00 302.00 626,200 0
13-Mar-2026 316.00 316.00 308.00 310.00 705,100 0
12-Mar-2026 316.00 318.00 316.00 316.00 291,900 0
11-Mar-2026 312.00 318.00 310.00 316.00 534,900 0
10-Mar-2026 318.00 318.00 306.00 314.00 965,300 0
09-Mar-2026 328.00 328.00 316.00 316.00 1,350,600 0
06-Mar-2026 340.00 342.00 334.00 336.00 330,900 0
05-Mar-2026 338.00 344.00 336.00 340.00 823,200 0
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