Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
06-May-2025 560.00 565.00 555.00 555.00 6,000 0
05-May-2025 550.00 590.00 545.00 560.00 15,100 0
02-May-2025 545.00 565.00 540.00 550.00 6,500 0
30-Apr-2025 570.00 570.00 540.00 540.00 38,400 0
29-Apr-2025 545.00 575.00 530.00 530.00 23,300 0
28-Apr-2025 540.00 540.00 535.00 540.00 9,900 0
25-Apr-2025 540.00 570.00 530.00 540.00 26,300 0
24-Apr-2025 520.00 520.00 510.00 515.00 15,600 0
23-Apr-2025 520.00 520.00 510.00 520.00 7,700 0
22-Apr-2025 505.00 510.00 500.00 505.00 12,500 0
21-Apr-2025 505.00 515.00 500.00 505.00 12,500 0
17-Apr-2025 520.00 525.00 500.00 505.00 32,900 0
16-Apr-2025 500.00 530.00 498.00 515.00 11,800 0
15-Apr-2025 500.00 520.00 496.00 505.00 9,800 0
14-Apr-2025 498.00 515.00 498.00 500.00 12,100 0
11-Apr-2025 505.00 505.00 482.00 505.00 10,500 0
10-Apr-2025 505.00 510.00 492.00 505.00 32,300 0
09-Apr-2025 490.00 530.00 490.00 505.00 22,600 0
08-Apr-2025 480.00 565.00 480.00 490.00 131,400 0
27-Mar-2025 486.00 496.00 484.00 494.00 15,400 0
26-Mar-2025 484.00 486.00 466.00 486.00 10,800 0
25-Mar-2025 480.00 484.00 480.00 482.00 9,800 0
24-Mar-2025 486.00 486.00 440.00 480.00 45,400 0
21-Mar-2025 490.00 500.00 480.00 486.00 52,000 0
20-Mar-2025 505.00 510.00 486.00 490.00 188,300 0
19-Mar-2025 535.00 535.00 494.00 510.00 101,500 0
18-Mar-2025 540.00 540.00 505.00 535.00 32,400 0
17-Mar-2025 535.00 540.00 525.00 525.00 5,000 0
14-Mar-2025 540.00 540.00 530.00 530.00 10,800 0
13-Mar-2025 545.00 545.00 540.00 540.00 43,600 0
12-Mar-2025 545.00 545.00 530.00 530.00 24,800 0
11-Mar-2025 535.00 565.00 535.00 545.00 15,900 0
10-Mar-2025 545.00 550.00 530.00 540.00 7,800 0
07-Mar-2025 535.00 550.00 530.00 540.00 14,600 0
06-Mar-2025 540.00 545.00 510.00 545.00 38,400 0
05-Mar-2025 530.00 550.00 530.00 540.00 11,000 0
04-Mar-2025 545.00 550.00 535.00 545.00 16,400 0
03-Mar-2025 545.00 560.00 525.00 545.00 13,200 0
28-Feb-2025 550.00 550.00 545.00 545.00 49,000 0
27-Feb-2025 550.00 550.00 525.00 550.00 22,500 0
26-Feb-2025 530.00 560.00 525.00 550.00 10,500 0
25-Feb-2025 545.00 560.00 530.00 540.00 14,700 0
24-Feb-2025 570.00 570.00 525.00 545.00 63,900 0
21-Feb-2025 575.00 575.00 550.00 570.00 33,800 0
20-Feb-2025 560.00 580.00 550.00 575.00 31,300 0
19-Feb-2025 560.00 575.00 555.00 560.00 9,900 0
18-Feb-2025 560.00 570.00 560.00 560.00 34,000 0
17-Feb-2025 540.00 560.00 535.00 560.00 105,300 0
14-Feb-2025 540.00 560.00 510.00 530.00 60,100 0
13-Feb-2025 565.00 565.00 530.00 555.00 55,200 0
12-Feb-2025 570.00 570.00 500.00 560.00 114,500 0
11-Feb-2025 580.00 600.00 560.00 570.00 88,100 0
10-Feb-2025 635.00 635.00 550.00 575.00 451,200 0
07-Feb-2025 655.00 675.00 630.00 640.00 369,100 0
06-Feb-2025 680.00 680.00 600.00 645.00 304,700 0
05-Feb-2025 680.00 680.00 660.00 665.00 244,500 0
04-Feb-2025 680.00 680.00 670.00 680.00 314,900 0
03-Feb-2025 680.00 680.00 675.00 680.00 175,600 0
31-Jan-2025 680.00 680.00 675.00 680.00 875,600 0
30-Jan-2025 670.00 700.00 670.00 675.00 104,900 0
24-Jan-2025 675.00 800.00 625.00 670.00 500,900 0
23-Jan-2025 675.00 680.00 670.00 675.00 34,800 0
22-Jan-2025 680.00 680.00 675.00 675.00 32,100 0
21-Jan-2025 680.00 680.00 675.00 680.00 68,700 0
20-Jan-2025 675.00 680.00 675.00 680.00 65,600 0
17-Jan-2025 680.00 680.00 675.00 675.00 87,100 0
16-Jan-2025 675.00 690.00 675.00 680.00 71,200 0
15-Jan-2025 690.00 690.00 670.00 680.00 59,400 0
14-Jan-2025 615.00 690.00 615.00 680.00 49,100 0
13-Jan-2025 680.00 690.00 665.00 675.00 55,700 0
10-Jan-2025 720.00 765.00 680.00 690.00 337,900 0
09-Jan-2025 685.00 850.00 685.00 720.00 352,000 0
08-Jan-2025 695.00 695.00 680.00 680.00 11,400 0
07-Jan-2025 680.00 685.00 655.00 680.00 10,000 0
06-Jan-2025 665.00 695.00 660.00 685.00 50,700 0
03-Jan-2025 690.00 690.00 640.00 665.00 61,900 0
02-Jan-2025 685.00 700.00 670.00 680.00 31,100 0
30-Dec-2024 665.00 700.00 665.00 685.00 19,300 0
27-Dec-2024 660.00 685.00 655.00 655.00 17,000 0
24-Dec-2024 655.00 655.00 625.00 655.00 16,700 0
23-Dec-2024 700.00 700.00 615.00 655.00 155,000 0
20-Dec-2024 690.00 730.00 620.00 700.00 41,500 0
19-Dec-2024 685.00 690.00 670.00 690.00 3,900 0
18-Dec-2024 690.00 700.00 650.00 685.00 11,800 0
17-Dec-2024 695.00 710.00 685.00 700.00 22,900 0
16-Dec-2024 705.00 720.00 695.00 710.00 77,500 0
13-Dec-2024 710.00 710.00 690.00 705.00 7,200 0
12-Dec-2024 720.00 720.00 685.00 685.00 30,200 0
11-Dec-2024 695.00 700.00 685.00 700.00 81,300 0
10-Dec-2024 685.00 700.00 670.00 685.00 11,300 0
09-Dec-2024 660.00 700.00 660.00 690.00 40,200 0
06-Dec-2024 670.00 700.00 660.00 660.00 33,000 0
05-Dec-2024 695.00 700.00 670.00 670.00 11,300 0
04-Dec-2024 695.00 705.00 690.00 690.00 16,000 0
03-Dec-2024 670.00 735.00 670.00 695.00 11,800 0
02-Dec-2024 705.00 710.00 670.00 670.00 13,700 0
29-Nov-2024 700.00 710.00 690.00 700.00 6,800 0
28-Nov-2024 700.00 700.00 695.00 700.00 13,300 0
26-Nov-2024 700.00 715.00 695.00 695.00 13,500 0
25-Nov-2024 720.00 720.00 700.00 700.00 29,600 0