Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
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