Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 1,040.00 1,195.00 1,000.00 1,180.00 48,700 0
25-Aug-2023 1,085.00 1,085.00 1,025.00 1,065.00 16,400 0
24-Aug-2023 1,065.00 1,250.00 1,030.00 1,035.00 247,700 0
23-Aug-2023 1,035.00 1,065.00 1,030.00 1,030.00 9,700 0
22-Aug-2023 1,070.00 1,070.00 1,030.00 1,065.00 8,500 0
21-Aug-2023 1,040.00 1,070.00 1,040.00 1,070.00 200 0
18-Aug-2023 1,075.00 1,075.00 1,035.00 1,035.00 2,300 0
16-Aug-2023 1,075.00 1,075.00 1,045.00 1,045.00 3,600 0
15-Aug-2023 1,030.00 1,030.00 1,030.00 1,030.00 1,800 0
14-Aug-2023 1,030.00 1,035.00 1,030.00 1,030.00 16,500 0
11-Aug-2023 1,095.00 1,095.00 1,030.00 1,030.00 8,400 0
10-Aug-2023 1,030.00 1,030.00 1,030.00 1,030.00 400 0
09-Aug-2023 1,095.00 1,100.00 1,030.00 1,030.00 50,500 0
08-Aug-2023 1,045.00 1,110.00 1,020.00 1,045.00 11,200 0
07-Aug-2023 1,095.00 1,250.00 1,040.00 1,045.00 65,600 0
04-Aug-2023 1,095.00 1,095.00 1,040.00 1,040.00 3,100 0
03-Aug-2023 1,015.00 1,100.00 1,015.00 1,095.00 500 0
02-Aug-2023 1,015.00 1,100.00 1,015.00 1,100.00 2,500 0
01-Aug-2023 1,115.00 1,115.00 1,100.00 1,105.00 2,600 0
31-Jul-2023 1,090.00 1,115.00 1,010.00 1,095.00 20,900 0
28-Jul-2023 1,095.00 1,100.00 1,095.00 1,095.00 400 0
27-Jul-2023 1,060.00 1,100.00 1,060.00 1,100.00 700 0
26-Jul-2023 1,055.00 1,105.00 1,055.00 1,085.00 1,000 0
25-Jul-2023 1,125.00 1,125.00 1,060.00 1,080.00 4,500 0
24-Jul-2023 1,100.00 1,250.00 1,085.00 1,095.00 115,100 0
21-Jul-2023 1,100.00 1,100.00 1,100.00 1,100.00 6,100 0
20-Jul-2023 1,125.00 1,125.00 1,005.00 1,100.00 14,000 0
18-Jul-2023 1,180.00 1,180.00 1,125.00 1,125.00 56,400 0
17-Jul-2023 1,115.00 1,130.00 1,115.00 1,130.00 4,100 0
14-Jul-2023 1,115.00 1,115.00 1,115.00 1,115.00 200 0
13-Jul-2023 1,115.00 1,115.00 1,110.00 1,110.00 1,600 0
12-Jul-2023 1,105.00 1,115.00 1,105.00 1,115.00 200 0
11-Jul-2023 1,125.00 1,125.00 1,105.00 1,105.00 2,900 0
10-Jul-2023 1,120.00 1,120.00 1,110.00 1,110.00 400 0
07-Jul-2023 1,100.00 1,120.00 1,090.00 1,120.00 2,500 0
06-Jul-2023 1,035.00 1,110.00 1,030.00 1,100.00 10,600 0
05-Jul-2023 1,130.00 1,135.00 1,085.00 1,120.00 6,500 0
04-Jul-2023 1,110.00 1,110.00 1,110.00 1,110.00 1,500 0
03-Jul-2023 1,110.00 1,110.00 1,110.00 1,110.00 900 0
27-Jun-2023 1,170.00 1,190.00 1,040.00 1,115.00 7,100 0
26-Jun-2023 1,150.00 1,150.00 1,100.00 1,150.00 14,300 0
23-Jun-2023 1,130.00 1,145.00 1,090.00 1,100.00 2,000 0
22-Jun-2023 1,105.00 1,165.00 1,100.00 1,100.00 700 0
21-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 200 0
20-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 0 0
19-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 0 0
16-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 0 0
15-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 0 0
14-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 0 0
13-Jun-2023 1,100.00 1,100.00 1,100.00 1,100.00 1,300 0
12-Jun-2023 1,140.00 1,140.00 1,040.00 1,090.00 300 0
09-Jun-2023 1,155.00 1,155.00 1,140.00 1,140.00 600 0
08-Jun-2023 1,175.00 1,175.00 1,150.00 1,150.00 1,100 0
07-Jun-2023 1,175.00 1,175.00 1,175.00 1,175.00 600 0