Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 980.00 980.00 970.00 970.00 14,000 0
01-Apr-2024 965.00 1,000.00 965.00 980.00 47,500 0
28-Mar-2024 970.00 970.00 965.00 965.00 8,100 0
27-Mar-2024 970.00 970.00 960.00 965.00 196,700 0
26-Mar-2024 970.00 970.00 970.00 970.00 0 0
25-Mar-2024 970.00 970.00 970.00 970.00 0 0
22-Mar-2024 960.00 970.00 960.00 970.00 12,400 0
21-Mar-2024 965.00 970.00 965.00 970.00 58,500 0
20-Mar-2024 970.00 970.00 965.00 965.00 4,500 0
19-Mar-2024 965.00 970.00 965.00 970.00 24,400 0
18-Mar-2024 960.00 970.00 960.00 970.00 21,800 0
15-Mar-2024 960.00 970.00 960.00 965.00 28,500 0
14-Mar-2024 970.00 970.00 965.00 965.00 6,800 0
13-Mar-2024 950.00 975.00 950.00 965.00 157,000 0
08-Mar-2024 965.00 985.00 965.00 965.00 64,000 0
07-Mar-2024 965.00 970.00 965.00 965.00 14,000 0
06-Mar-2024 960.00 970.00 960.00 965.00 12,900 0
05-Mar-2024 965.00 965.00 955.00 965.00 208,500 0
04-Mar-2024 965.00 970.00 960.00 965.00 74,700 0
01-Mar-2024 965.00 970.00 965.00 965.00 53,500 0
29-Feb-2024 970.00 970.00 955.00 965.00 119,600 0
28-Feb-2024 960.00 970.00 950.00 970.00 104,200 0
27-Feb-2024 960.00 980.00 955.00 965.00 69,600 0
26-Feb-2024 995.00 995.00 880.00 960.00 168,800 0
23-Feb-2024 1,005.00 1,030.00 985.00 995.00 28,000 0
22-Feb-2024 1,010.00 1,040.00 980.00 1,000.00 28,600 0
21-Feb-2024 995.00 1,000.00 990.00 990.00 115,300 0
20-Feb-2024 1,010.00 1,050.00 995.00 995.00 292,900 0
19-Feb-2024 1,100.00 1,100.00 955.00 990.00 136,000 0
16-Feb-2024 1,125.00 1,130.00 1,085.00 1,100.00 288,500 0
15-Feb-2024 1,095.00 1,160.00 1,090.00 1,125.00 656,000 0
13-Feb-2024 1,100.00 1,150.00 1,095.00 1,095.00 798,000 0
12-Feb-2024 1,255.00 1,275.00 960.00 1,095.00 1,218,700 0
07-Feb-2024 1,275.00 1,500.00 1,245.00 1,275.00 2,598,700 0
06-Feb-2024 1,100.00 1,300.00 1,085.00 1,275.00 1,074,000 0
05-Feb-2024 1,055.00 1,105.00 1,055.00 1,095.00 148,900 0
02-Feb-2024 1,035.00 1,100.00 1,035.00 1,065.00 64,400 0
01-Feb-2024 1,035.00 1,035.00 1,025.00 1,030.00 15,600 0
31-Jan-2024 1,025.00 1,025.00 1,000.00 1,000.00 8,000 0
30-Jan-2024 985.00 1,030.00 975.00 1,025.00 8,200 0
29-Jan-2024 970.00 1,035.00 970.00 975.00 6,800 0
26-Jan-2024 1,005.00 1,005.00 1,000.00 1,000.00 2,700 0
25-Jan-2024 975.00 1,010.00 970.00 1,000.00 900 0
24-Jan-2024 975.00 995.00 975.00 995.00 4,300 0
23-Jan-2024 955.00 995.00 955.00 975.00 2,100 0
22-Jan-2024 1,010.00 1,010.00 980.00 980.00 4,800 0
19-Jan-2024 970.00 1,010.00 970.00 1,010.00 300 0
18-Jan-2024 975.00 995.00 975.00 980.00 1,800 0
17-Jan-2024 1,020.00 1,020.00 960.00 970.00 3,900 0
16-Jan-2024 980.00 1,030.00 980.00 1,010.00 2,100 0
15-Jan-2024 1,005.00 1,005.00 1,005.00 1,005.00 0 0
12-Jan-2024 1,005.00 1,005.00 1,005.00 1,005.00 900 0
11-Jan-2024 995.00 1,005.00 995.00 1,005.00 200 0
10-Jan-2024 975.00 995.00 975.00 995.00 300 0
09-Jan-2024 985.00 995.00 970.00 995.00 1,000 0
08-Jan-2024 995.00 1,005.00 995.00 1,000.00 7,700 0
05-Jan-2024 1,010.00 1,010.00 985.00 1,005.00 600 0
04-Jan-2024 985.00 1,010.00 985.00 1,010.00 4,700 0
03-Jan-2024 985.00 1,000.00 985.00 1,000.00 1,800 0
02-Jan-2024 985.00 1,010.00 985.00 1,010.00 2,300 0
29-Dec-2023 965.00 980.00 965.00 980.00 5,700 0
28-Dec-2023 985.00 985.00 985.00 985.00 0 0
27-Dec-2023 1,005.00 1,035.00 985.00 985.00 2,200 0
22-Dec-2023 980.00 1,025.00 980.00 1,005.00 5,700 0
21-Dec-2023 1,000.00 1,000.00 1,000.00 1,000.00 23,200 0
20-Dec-2023 1,030.00 1,110.00 980.00 1,000.00 20,400 0
19-Dec-2023 990.00 990.00 990.00 990.00 200 0
18-Dec-2023 995.00 1,020.00 965.00 1,000.00 3,400 0
15-Dec-2023 1,000.00 1,000.00 970.00 1,000.00 12,100 0
14-Dec-2023 970.00 1,005.00 970.00 1,000.00 15,800 0
13-Dec-2023 960.00 1,000.00 960.00 965.00 4,200 0
12-Dec-2023 960.00 965.00 960.00 960.00 5,100 0
11-Dec-2023 995.00 995.00 970.00 970.00 10,200 0
08-Dec-2023 950.00 995.00 950.00 995.00 20,700 0
07-Dec-2023 950.00 980.00 950.00 975.00 87,100 0
06-Dec-2023 950.00 950.00 945.00 950.00 34,800 0
05-Dec-2023 950.00 950.00 950.00 950.00 1,800 0
04-Dec-2023 955.00 960.00 940.00 950.00 8,800 0
01-Dec-2023 950.00 955.00 950.00 955.00 13,400 0
30-Nov-2023 975.00 980.00 945.00 980.00 92,200 0
29-Nov-2023 975.00 975.00 975.00 975.00 300 0
28-Nov-2023 980.00 980.00 955.00 960.00 2,200 0
27-Nov-2023 990.00 995.00 955.00 980.00 18,500 0
24-Nov-2023 995.00 1,030.00 990.00 1,020.00 53,200 0
23-Nov-2023 990.00 995.00 980.00 995.00 24,200 0
22-Nov-2023 975.00 995.00 975.00 985.00 16,800 0
21-Nov-2023 950.00 980.00 950.00 970.00 8,400 0
20-Nov-2023 950.00 970.00 950.00 950.00 7,000 0
17-Nov-2023 970.00 970.00 945.00 970.00 6,000 0
16-Nov-2023 930.00 975.00 920.00 975.00 1,100 0
15-Nov-2023 895.00 950.00 895.00 950.00 21,500 0
14-Nov-2023 900.00 950.00 900.00 940.00 10,800 0
13-Nov-2023 900.00 900.00 855.00 895.00 5,300 0
10-Nov-2023 860.00 860.00 860.00 860.00 300 0
09-Nov-2023 870.00 870.00 860.00 860.00 71,900 0
08-Nov-2023 900.00 910.00 850.00 870.00 46,100 0
07-Nov-2023 940.00 940.00 900.00 900.00 3,800 0
06-Nov-2023 940.00 940.00 920.00 940.00 5,400 0
03-Nov-2023 950.00 985.00 950.00 985.00 2,600 0
02-Nov-2023 980.00 985.00 900.00 950.00 22,200 0