Price History - AMOR

Kembali ke Company
Ticker: AMOR
Company: PT Ashmore Asset Management Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 1,340.00 1,340.00 1,335.00 1,335.00 200 0
28-Dec-2022 1,315.00 1,315.00 1,310.00 1,310.00 1,000 0
27-Dec-2022 1,310.00 1,345.00 1,310.00 1,310.00 4,015,500 0
26-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 300 0
23-Dec-2022 1,350.00 1,350.00 1,310.00 1,310.00 45,900 0
22-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 900 0
21-Dec-2022 1,330.00 1,330.00 1,310.00 1,310.00 46,200 0
20-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 20,900 0
19-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 10,700 0
16-Dec-2022 1,305.00 1,325.00 1,305.00 1,310.00 43,600 0
15-Dec-2022 1,305.00 1,350.00 1,305.00 1,310.00 58,800 0
14-Dec-2022 1,310.00 1,320.00 1,305.00 1,310.00 98,900 0
13-Dec-2022 1,310.00 1,310.00 1,310.00 1,310.00 24,800 0
12-Dec-2022 1,345.00 1,345.00 1,310.00 1,310.00 13,700 0
09-Dec-2022 1,300.00 1,305.00 1,300.00 1,305.00 2,000 0
08-Dec-2022 1,315.00 1,315.00 1,315.00 1,315.00 4,400 0
07-Dec-2022 1,345.00 1,345.00 1,315.00 1,315.00 6,100 0
06-Dec-2022 1,310.00 1,355.00 1,310.00 1,345.00 61,000 0
05-Dec-2022 1,310.00 1,385.00 1,310.00 1,330.00 39,100 0
02-Dec-2022 1,305.00 1,310.00 1,305.00 1,310.00 3,100 0
01-Dec-2022 1,315.00 1,330.00 1,300.00 1,305.00 2,500 0
30-Nov-2022 1,300.00 1,330.00 1,300.00 1,320.00 3,000 0
29-Nov-2022 1,265.00 1,320.00 1,265.00 1,310.00 270,600 0
28-Nov-2022 1,300.00 1,500.00 1,225.00 1,310.00 1,142,800 0
25-Nov-2022 1,310.00 1,315.00 1,310.00 1,310.00 309,200 0
24-Nov-2022 1,300.00 1,310.00 1,300.00 1,310.00 11,600 0
23-Nov-2022 1,225.00 1,300.00 1,225.00 1,300.00 24,900 0
22-Nov-2022 1,215.00 1,235.00 1,215.00 1,225.00 9,400 0
21-Nov-2022 1,200.00 1,240.00 1,200.00 1,205.00 12,000 0
18-Nov-2022 1,220.00 1,225.00 1,205.00 1,225.00 107,500 0
17-Nov-2022 1,200.00 1,240.00 1,200.00 1,230.00 43,800 0
16-Nov-2022 1,170.00 1,220.00 1,170.00 1,200.00 67,100 0
15-Nov-2022 1,140.00 1,165.00 1,135.00 1,160.00 67,400 0
14-Nov-2022 1,140.00 1,145.00 1,130.00 1,140.00 56,000 0
11-Nov-2022 1,125.00 1,140.00 1,115.00 1,140.00 32,400 0
10-Nov-2022 1,110.00 1,125.00 1,090.00 1,125.00 32,000 0
09-Nov-2022 1,090.00 1,115.00 1,090.00 1,115.00 76,300 0
08-Nov-2022 1,070.00 1,090.00 1,070.00 1,090.00 22,400 0
07-Nov-2022 1,065.00 1,070.00 1,060.00 1,070.00 43,700 0
04-Nov-2022 1,055.00 1,100.00 1,055.00 1,065.00 76,400 0
03-Nov-2022 1,045.00 1,055.00 1,045.00 1,055.00 78,500 0
02-Nov-2022 1,075.00 1,075.00 1,040.00 1,050.00 96,200 0
01-Nov-2022 1,050.00 1,050.00 1,030.00 1,045.00 108,200 0
31-Oct-2022 1,050.00 1,065.00 1,040.00 1,040.00 74,100 0
28-Oct-2022 1,055.00 1,075.00 1,045.00 1,050.00 31,100 0
27-Oct-2022 1,085.00 1,100.00 1,045.00 1,055.00 291,600 0