Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 1,055.00 1,065.00 1,050.00 1,055.00 700 0
15-Mar-2023 1,075.00 1,075.00 1,055.00 1,060.00 6,800 0
14-Mar-2023 1,080.00 1,080.00 1,075.00 1,075.00 2,100 0
13-Mar-2023 1,100.00 1,100.00 1,070.00 1,075.00 2,600 0
10-Mar-2023 1,100.00 1,135.00 1,100.00 1,100.00 11,100 0
09-Mar-2023 1,075.00 1,100.00 1,075.00 1,100.00 700 0
08-Mar-2023 1,100.00 1,100.00 1,065.00 1,075.00 800 0
07-Mar-2023 1,105.00 1,140.00 1,100.00 1,100.00 22,200 0
06-Mar-2023 1,100.00 1,140.00 1,050.00 1,105.00 10,700 0
03-Mar-2023 1,130.00 1,140.00 1,100.00 1,100.00 25,900 0
02-Mar-2023 1,145.00 1,145.00 1,120.00 1,140.00 1,998,800 0
01-Mar-2023 1,105.00 1,145.00 1,105.00 1,145.00 47,200 0
28-Feb-2023 1,100.00 1,130.00 1,100.00 1,105.00 19,900 0
27-Feb-2023 1,090.00 1,100.00 1,080.00 1,100.00 3,300 0
24-Feb-2023 1,055.00 1,090.00 1,050.00 1,090.00 11,100 0
23-Feb-2023 1,095.00 1,095.00 1,030.00 1,055.00 21,300 0
22-Feb-2023 1,095.00 1,100.00 1,080.00 1,095.00 1,700 0
21-Feb-2023 1,100.00 1,105.00 1,080.00 1,100.00 48,200 0
20-Feb-2023 1,100.00 1,100.00 1,095.00 1,100.00 36,900 0
17-Feb-2023 1,115.00 1,150.00 1,095.00 1,100.00 28,000 0
16-Feb-2023 1,115.00 1,115.00 1,100.00 1,115.00 17,400 0
15-Feb-2023 1,140.00 1,140.00 1,115.00 1,115.00 12,300 0
14-Feb-2023 1,120.00 1,160.00 1,115.00 1,120.00 26,800 0
13-Feb-2023 1,150.00 1,170.00 1,125.00 1,160.00 50,900 0
10-Feb-2023 1,140.00 1,170.00 1,140.00 1,140.00 29,000 0
09-Feb-2023 1,210.00 1,225.00 1,140.00 1,140.00 33,200 0
08-Feb-2023 1,255.00 1,255.00 1,225.00 1,225.00 62,800 0
07-Feb-2023 1,340.00 1,345.00 1,250.00 1,255.00 39,800 0
06-Feb-2023 1,440.00 1,475.00 1,340.00 1,340.00 86,900 0
03-Feb-2023 1,435.00 1,445.00 1,430.00 1,440.00 32,400 0
02-Feb-2023 1,430.00 1,435.00 1,405.00 1,435.00 23,200 0
01-Feb-2023 1,405.00 1,410.00 1,405.00 1,405.00 6,600 0
31-Jan-2023 1,410.00 1,410.00 1,375.00 1,395.00 11,100 0
30-Jan-2023 1,380.00 1,450.00 1,380.00 1,410.00 51,600 0
27-Jan-2023 1,355.00 1,390.00 1,340.00 1,340.00 9,300 0
26-Jan-2023 1,380.00 1,380.00 1,340.00 1,380.00 4,400 0
25-Jan-2023 1,385.00 1,390.00 1,380.00 1,380.00 2,600 0
24-Jan-2023 1,340.00 1,340.00 1,340.00 1,340.00 25,100 0
20-Jan-2023 1,330.00 1,345.00 1,330.00 1,345.00 3,300 0
19-Jan-2023 1,330.00 1,330.00 1,330.00 1,330.00 2,500 0
18-Jan-2023 1,345.00 1,345.00 1,315.00 1,330.00 402,400 0
17-Jan-2023 1,330.00 1,345.00 1,330.00 1,345.00 2,800 0
16-Jan-2023 1,345.00 1,345.00 1,345.00 1,345.00 687,000 0
13-Jan-2023 1,345.00 1,345.00 1,325.00 1,345.00 248,300 0
12-Jan-2023 1,320.00 1,330.00 1,320.00 1,330.00 2,467,500 0
11-Jan-2023 1,320.00 1,325.00 1,320.00 1,325.00 70,200 0
10-Jan-2023 1,320.00 1,320.00 1,320.00 1,320.00 70,300 0
09-Jan-2023 1,325.00 1,345.00 1,320.00 1,325.00 150,400 0
06-Jan-2023 1,340.00 1,340.00 1,320.00 1,320.00 3,500 0
05-Jan-2023 1,315.00 1,335.00 1,315.00 1,335.00 1,164,100 0
04-Jan-2023 1,330.00 1,330.00 1,330.00 1,330.00 300 0
03-Jan-2023 1,315.00 1,330.00 1,315.00 1,330.00 23,900 0
02-Jan-2023 1,345.00 1,345.00 1,315.00 1,315.00 4,700 0
30-Dec-2022 1,335.00 1,335.00 1,335.00 1,335.00 700 0