Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 980.00 985.00 940.00 960.00 11,000 0
31-Oct-2023 955.00 955.00 955.00 955.00 5,000 0
30-Oct-2023 920.00 920.00 920.00 920.00 0 0
27-Oct-2023 920.00 920.00 920.00 920.00 1,000 0
26-Oct-2023 940.00 940.00 920.00 920.00 200 0
25-Oct-2023 910.00 945.00 905.00 945.00 34,900 0
24-Oct-2023 955.00 955.00 950.00 950.00 200 0
23-Oct-2023 960.00 960.00 905.00 955.00 42,000 0
20-Oct-2023 955.00 960.00 935.00 960.00 500 0
19-Oct-2023 965.00 965.00 900.00 960.00 51,800 0
18-Oct-2023 940.00 980.00 940.00 965.00 1,100 0
17-Oct-2023 945.00 945.00 935.00 940.00 28,200 0
16-Oct-2023 980.00 980.00 935.00 940.00 30,800 0
13-Oct-2023 990.00 1,020.00 975.00 975.00 3,600 0
12-Oct-2023 970.00 985.00 970.00 985.00 400 0
11-Oct-2023 970.00 975.00 970.00 970.00 900 0
10-Oct-2023 970.00 970.00 970.00 970.00 7,900 0
09-Oct-2023 960.00 985.00 960.00 985.00 3,300 0
06-Oct-2023 965.00 985.00 960.00 970.00 1,600 0
05-Oct-2023 990.00 990.00 985.00 985.00 2,000 0
04-Oct-2023 960.00 965.00 955.00 965.00 7,200 0
03-Oct-2023 960.00 975.00 955.00 955.00 11,600 0
02-Oct-2023 930.00 980.00 930.00 950.00 33,900 0
29-Sep-2023 945.00 945.00 930.00 930.00 6,100 0
27-Sep-2023 950.00 950.00 930.00 945.00 26,600 0
26-Sep-2023 1,000.00 1,000.00 935.00 935.00 27,900 0
25-Sep-2023 1,000.00 1,000.00 965.00 965.00 13,800 0
22-Sep-2023 1,010.00 1,010.00 990.00 1,000.00 2,700 0
21-Sep-2023 985.00 990.00 985.00 990.00 200 0
20-Sep-2023 990.00 1,005.00 975.00 985.00 5,800 0
19-Sep-2023 1,000.00 1,000.00 1,000.00 1,000.00 200 0
18-Sep-2023 1,020.00 1,020.00 995.00 995.00 12,700 0
15-Sep-2023 1,005.00 1,005.00 995.00 995.00 25,100 0
14-Sep-2023 1,020.00 1,020.00 1,005.00 1,005.00 600 0
13-Sep-2023 1,000.00 1,025.00 1,000.00 1,020.00 12,800 0
12-Sep-2023 1,020.00 1,020.00 985.00 1,000.00 68,800 0
11-Sep-2023 1,015.00 1,035.00 995.00 1,020.00 10,800 0
08-Sep-2023 1,010.00 1,030.00 1,000.00 1,015.00 16,200 0
07-Sep-2023 1,035.00 1,035.00 1,025.00 1,025.00 1,500 0
06-Sep-2023 1,035.00 1,035.00 1,010.00 1,015.00 3,600 0
05-Sep-2023 1,035.00 1,035.00 1,000.00 1,010.00 7,200 0
04-Sep-2023 1,040.00 1,065.00 1,000.00 1,035.00 21,400 0
01-Sep-2023 1,075.00 1,090.00 1,000.00 1,020.00 26,700 0
31-Aug-2023 1,115.00 1,150.00 1,000.00 1,070.00 110,400 0
30-Aug-2023 1,125.00 1,245.00 1,070.00 1,115.00 20,300 0
29-Aug-2023 1,060.00 1,200.00 1,025.00 1,100.00 44,200 0