Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 454.00 456.00 448.00 450.00 128,500 0
03-Oct-2025 456.00 462.00 448.00 450.00 72,500 0
02-Oct-2025 458.00 460.00 454.00 454.00 79,100 0
01-Oct-2025 454.00 482.00 454.00 458.00 331,400 0
30-Sep-2025 456.00 462.00 454.00 454.00 118,600 0
29-Sep-2025 458.00 464.00 450.00 454.00 42,600 0
26-Sep-2025 458.00 458.00 446.00 450.00 199,500 0
25-Sep-2025 462.00 464.00 448.00 458.00 152,500 0
24-Sep-2025 466.00 466.00 460.00 462.00 131,700 0
23-Sep-2025 468.00 468.00 464.00 466.00 240,600 0
22-Sep-2025 468.00 468.00 466.00 468.00 74,200 0
19-Sep-2025 470.00 478.00 460.00 468.00 86,600 0
18-Sep-2025 470.00 470.00 466.00 468.00 66,500 0
17-Sep-2025 470.00 470.00 462.00 464.00 103,700 0
16-Sep-2025 472.00 472.00 468.00 470.00 59,400 0
15-Sep-2025 466.00 496.00 466.00 472.00 118,000 0
12-Sep-2025 466.00 470.00 464.00 466.00 123,100 0
11-Sep-2025 468.00 468.00 460.00 466.00 333,000 0
10-Sep-2025 470.00 470.00 466.00 466.00 102,900 0
09-Sep-2025 474.00 492.00 468.00 470.00 198,200 0
08-Sep-2025 478.00 478.00 474.00 474.00 75,200 0
04-Sep-2025 478.00 478.00 476.00 478.00 82,100 0
03-Sep-2025 474.00 478.00 472.00 478.00 96,600 0
02-Sep-2025 476.00 478.00 472.00 474.00 205,500 0
01-Sep-2025 478.00 478.00 472.00 476.00 91,600 0
29-Aug-2025 490.00 492.00 472.00 480.00 186,900 0
28-Aug-2025 494.00 494.00 488.00 490.00 184,200 0
27-Aug-2025 500.00 500.00 494.00 496.00 100,600 0
26-Aug-2025 498.00 510.00 496.00 500.00 220,700 0
25-Aug-2025 494.00 500.00 492.00 498.00 141,000 0
22-Aug-2025 498.00 500.00 494.00 494.00 62,500 0
21-Aug-2025 498.00 500.00 492.00 498.00 50,800 0
20-Aug-2025 525.00 525.00 480.00 488.00 442,000 0
19-Aug-2025 510.00 510.00 505.00 510.00 33,000 0
15-Aug-2025 505.00 510.00 505.00 510.00 37,900 0
14-Aug-2025 510.00 510.00 505.00 510.00 96,800 0
13-Aug-2025 505.00 510.00 505.00 505.00 217,100 0
12-Aug-2025 515.00 515.00 505.00 505.00 28,600 0
11-Aug-2025 515.00 515.00 500.00 505.00 114,700 0
08-Aug-2025 505.00 515.00 500.00 515.00 18,200 0
07-Aug-2025 520.00 520.00 510.00 515.00 28,200 0
06-Aug-2025 505.00 535.00 505.00 520.00 95,300 0
05-Aug-2025 510.00 515.00 505.00 505.00 16,400 0
04-Aug-2025 515.00 515.00 505.00 510.00 34,900 0
01-Aug-2025 510.00 515.00 510.00 515.00 27,300 0
31-Jul-2025 515.00 515.00 510.00 510.00 134,600 0
30-Jul-2025 515.00 515.00 505.00 515.00 5,600 0
29-Jul-2025 510.00 515.00 510.00 515.00 14,100 0
28-Jul-2025 515.00 515.00 510.00 515.00 130,400 0
25-Jul-2025 515.00 515.00 505.00 515.00 9,900 0
24-Jul-2025 515.00 515.00 505.00 510.00 46,200 0
23-Jul-2025 510.00 520.00 510.00 515.00 11,800 0
22-Jul-2025 515.00 515.00 505.00 510.00 24,600 0
21-Jul-2025 510.00 515.00 500.00 515.00 59,400 0
18-Jul-2025 520.00 520.00 515.00 520.00 5,800 0
17-Jul-2025 515.00 515.00 510.00 515.00 12,100 0
16-Jul-2025 515.00 515.00 510.00 510.00 51,100 0
15-Jul-2025 520.00 520.00 510.00 515.00 42,600 0
14-Jul-2025 525.00 525.00 510.00 510.00 7,900 0
11-Jul-2025 515.00 520.00 510.00 515.00 15,500 0
10-Jul-2025 515.00 515.00 510.00 515.00 19,600 0
09-Jul-2025 515.00 520.00 500.00 515.00 42,600 0
08-Jul-2025 510.00 515.00 505.00 515.00 8,700 0
07-Jul-2025 520.00 520.00 510.00 510.00 23,100 0
04-Jul-2025 525.00 530.00 515.00 520.00 48,600 0
03-Jul-2025 535.00 535.00 530.00 535.00 206,500 0
02-Jul-2025 555.00 560.00 535.00 535.00 283,400 0
01-Jul-2025 525.00 540.00 525.00 535.00 65,900 0
30-Jun-2025 520.00 535.00 520.00 525.00 22,800 0
26-Jun-2025 515.00 520.00 515.00 520.00 13,500 0
25-Jun-2025 530.00 530.00 515.00 515.00 108,000 0
24-Jun-2025 515.00 520.00 515.00 520.00 14,800 0
23-Jun-2025 520.00 520.00 515.00 515.00 152,600 0
20-Jun-2025 515.00 520.00 515.00 520.00 19,500 0
19-Jun-2025 515.00 520.00 515.00 515.00 207,700 0
18-Jun-2025 515.00 515.00 510.00 515.00 11,900 0
17-Jun-2025 505.00 510.00 505.00 505.00 154,700 0
16-Jun-2025 510.00 515.00 505.00 510.00 15,900 0
13-Jun-2025 505.00 510.00 500.00 505.00 166,300 0
12-Jun-2025 505.00 510.00 500.00 505.00 200,000 0
11-Jun-2025 510.00 510.00 505.00 505.00 189,600 0
10-Jun-2025 515.00 525.00 500.00 505.00 367,600 0
05-Jun-2025 525.00 525.00 505.00 520.00 223,100 0
04-Jun-2025 525.00 525.00 520.00 520.00 247,300 0
03-Jun-2025 520.00 525.00 515.00 525.00 250,000 0
02-Jun-2025 525.00 530.00 520.00 525.00 151,700 0
28-May-2025 525.00 530.00 525.00 530.00 270,400 0
27-May-2025 535.00 535.00 525.00 530.00 79,600 0
26-May-2025 535.00 540.00 535.00 535.00 132,200 0
23-May-2025 545.00 545.00 530.00 535.00 24,400 0
22-May-2025 540.00 545.00 525.00 535.00 76,000 0
21-May-2025 540.00 550.00 535.00 540.00 78,300 0
20-May-2025 550.00 560.00 540.00 540.00 19,300 0
19-May-2025 545.00 565.00 545.00 550.00 97,500 0
16-May-2025 555.00 565.00 545.00 545.00 75,700 0
15-May-2025 565.00 575.00 550.00 555.00 61,700 0
14-May-2025 555.00 565.00 555.00 560.00 14,300 0
09-May-2025 560.00 560.00 545.00 555.00 3,700 0
08-May-2025 550.00 560.00 540.00 545.00 6,100 0
07-May-2025 560.00 565.00 545.00 555.00 10,500 0