Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 1,145.00 1,185.00 1,145.00 1,175.00 1,200 0
05-Jun-2023 1,085.00 1,150.00 1,070.00 1,150.00 5,900 0
31-May-2023 1,150.00 1,150.00 1,145.00 1,145.00 5,200 0
30-May-2023 1,140.00 1,165.00 1,135.00 1,165.00 2,200 0
29-May-2023 1,200.00 1,205.00 1,145.00 1,145.00 5,900 0
26-May-2023 1,200.00 1,200.00 1,155.00 1,200.00 6,600 0
25-May-2023 1,230.00 1,230.00 1,230.00 1,230.00 245,500 0
24-May-2023 1,230.00 1,230.00 1,230.00 1,230.00 3,000 0
23-May-2023 1,230.00 1,230.00 1,230.00 1,230.00 1,100 0
22-May-2023 1,230.00 1,230.00 1,230.00 1,230.00 300 0
19-May-2023 1,230.00 1,235.00 1,230.00 1,230.00 38,400 0
17-May-2023 1,240.00 1,240.00 1,230.00 1,230.00 138,500 0
16-May-2023 1,285.00 1,285.00 1,210.00 1,250.00 535,100 0
15-May-2023 1,225.00 1,230.00 1,215.00 1,215.00 11,300 0
12-May-2023 1,225.00 1,225.00 1,225.00 1,225.00 0 0
11-May-2023 1,225.00 1,225.00 1,225.00 1,225.00 100 0
10-May-2023 1,225.00 1,225.00 1,225.00 1,225.00 200 0
09-May-2023 1,240.00 1,240.00 1,220.00 1,220.00 13,700 0
08-May-2023 1,240.00 1,240.00 1,240.00 1,240.00 300 0
05-May-2023 1,290.00 1,290.00 1,240.00 1,240.00 8,400 0
04-May-2023 1,240.00 1,290.00 1,240.00 1,290.00 22,500 0
03-May-2023 1,240.00 1,240.00 1,240.00 1,240.00 18,800 0
02-May-2023 1,240.00 1,240.00 1,240.00 1,240.00 6,900 0
28-Apr-2023 1,240.00 1,240.00 1,240.00 1,240.00 1,000 0
27-Apr-2023 1,250.00 1,250.00 1,240.00 1,240.00 3,600 0
26-Apr-2023 1,285.00 1,285.00 1,270.00 1,275.00 6,900 0
18-Apr-2023 1,290.00 1,290.00 1,285.00 1,285.00 110,400 0
17-Apr-2023 1,230.00 1,300.00 1,230.00 1,300.00 15,400 0
14-Apr-2023 1,230.00 1,255.00 1,230.00 1,255.00 1,800 0
13-Apr-2023 1,235.00 1,240.00 1,235.00 1,240.00 9,100 0
12-Apr-2023 1,265.00 1,265.00 1,220.00 1,235.00 107,600 0
11-Apr-2023 1,345.00 1,345.00 1,255.00 1,265.00 31,000 0
10-Apr-2023 1,190.00 1,360.00 1,190.00 1,345.00 168,500 0
06-Apr-2023 1,195.00 1,205.00 1,190.00 1,190.00 143,900 0
05-Apr-2023 1,185.00 1,195.00 1,185.00 1,195.00 19,500 0
04-Apr-2023 1,120.00 1,160.00 1,120.00 1,160.00 10,200 0
03-Apr-2023 1,120.00 1,150.00 1,120.00 1,150.00 31,900 0
31-Mar-2023 1,120.00 1,120.00 1,120.00 1,120.00 1,000 0
30-Mar-2023 1,120.00 1,130.00 1,085.00 1,120.00 211,900 0
29-Mar-2023 1,090.00 1,120.00 1,090.00 1,110.00 3,300 0
28-Mar-2023 1,070.00 1,095.00 1,060.00 1,095.00 1,500 0
27-Mar-2023 1,085.00 1,100.00 1,070.00 1,095.00 34,500 0
24-Mar-2023 1,070.00 1,070.00 1,070.00 1,070.00 1,000 0
21-Mar-2023 1,035.00 1,070.00 1,035.00 1,070.00 8,200 0
20-Mar-2023 1,065.00 1,065.00 1,030.00 1,035.00 16,300 0
17-Mar-2023 1,055.00 1,100.00 1,055.00 1,065.00 3,500 0