PT Ashmore Asset Management Indonesia Tbk(ID:AMOR)
Rp372.00+10.00 (+2.76%)
ID:AMOR
PT Ashmore Asset Management Indonesia Tbk historical prices
Rp372.00
At close:+10.00 (+2.76%)
PT Ashmore Asset Management Indonesia Tbk (AMOR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 364.00 | 376.00 | 362.00 | 372.00 | 372.00 | +2.76% | 1,208,100 | 7.40 |
| Nov 10, 2026 | 358.00 | 362.00 | 354.00 | 362.00 | 362.00 | +3.43% | 654,300 | 4.27 |
| Nov 09, 2026 | 356.00 | 364.00 | 348.00 | 354.00 | 354.00 | +1.14% | 720,000 | 5.06 |
| Nov 06, 2026 | 352.00 | 366.00 | 338.00 | 350.00 | 350.00 | -0.57% | 410,100 | 2.99 |
| Nov 05, 2026 | 350.00 | 356.00 | 344.00 | 352.00 | 352.00 | +1.15% | 46,100 | 0.33 |
| Nov 04, 2026 | 344.00 | 348.00 | 320.00 | 348.00 | 348.00 | +1.16% | 499,700 | 3.72 |
| Nov 03, 2026 | 354.00 | 356.00 | 336.00 | 344.00 | 344.00 | -1.15% | 247,300 | 1.89 |
| Nov 02, 2026 | 352.00 | 358.00 | 346.00 | 348.00 | 348.00 | -1.14% | 62,500 | 0.47 |
| Oct 30, 2026 | 354.00 | 354.00 | 340.00 | 352.00 | 352.00 | +1.73% | 157,000 | 1.15 |
| Oct 29, 2026 | 358.00 | 360.00 | 346.00 | 346.00 | 346.00 | -2.81% | 48,100 | 0.35 |
| Oct 28, 2026 | 354.00 | 356.00 | 340.00 | 356.00 | 356.00 | +1.14% | 69,000 | 0.50 |
| Oct 27, 2026 | 360.00 | 364.00 | 350.00 | 352.00 | 352.00 | -1.12% | 67,100 | 0.49 |
| Oct 26, 2026 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | 0.00% | 257,700 | 1.92 |
| Oct 23, 2026 | 350.00 | 362.00 | 350.00 | 356.00 | 356.00 | +1.71% | 67,600 | 0.51 |
| Oct 22, 2026 | 346.00 | 354.00 | 338.00 | 350.00 | 350.00 | +0.57% | 74,300 | 0.56 |
| Oct 21, 2026 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | +1.75% | 70,500 | 0.53 |
| Oct 20, 2026 | 326.00 | 352.00 | 326.00 | 342.00 | 342.00 | +4.91% | 328,100 | 2.54 |
| Oct 19, 2026 | 334.00 | 334.00 | 314.00 | 326.00 | 326.00 | -2.98% | 187,300 | 1.45 |
| Oct 16, 2026 | 366.00 | 368.00 | 314.00 | 336.00 | 336.00 | -8.70% | 210,700 | 1.66 |
| Oct 15, 2026 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | 0.00% | 31,200 | 0.25 |
| Oct 14, 2026 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.00% | 105,000 | 0.83 |
| Oct 13, 2026 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | +2.22% | 221,900 | 1.77 |
| Oct 12, 2026 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.10% | 48,400 | 0.38 |
| Oct 09, 2026 | 360.00 | 366.00 | 358.00 | 364.00 | 364.00 | +1.11% | 71,600 | 0.55 |
| Oct 08, 2026 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 182,700 | 1.43 |
| Oct 07, 2026 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | 0.00% | 23,900 | 0.19 |
| Oct 06, 2026 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 0.00% | 37,700 | 0.29 |
| Oct 05, 2026 | 362.00 | 370.00 | 356.00 | 364.00 | 364.00 | +0.55% | 138,100 | 1.09 |
| Oct 02, 2026 | 352.00 | 362.00 | 352.00 | 362.00 | 362.00 | +2.26% | 101,300 | 0.63 |
| Oct 01, 2026 | 356.00 | 358.00 | 350.00 | 354.00 | 354.00 | -0.56% | 71,200 | 0.44 |
| Sep 30, 2026 | 352.00 | 366.00 | 350.00 | 356.00 | 356.00 | +1.14% | 75,900 | 0.46 |
| Sep 29, 2026 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 92,400 | 0.56 |
| Sep 28, 2026 | 364.00 | 364.00 | 350.00 | 354.00 | 354.00 | -1.67% | 270,900 | 1.70 |
| Sep 25, 2026 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | -1.10% | 82,300 | 0.52 |
| Sep 24, 2026 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | -1.62% | 92,300 | 0.57 |
| Sep 23, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | +1.65% | 117,300 | 0.73 |
| Sep 22, 2026 | 368.00 | 368.00 | 364.00 | 364.00 | 364.00 | -1.09% | 162,600 | 1.00 |
| Sep 21, 2026 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | -0.54% | 170,800 | 1.07 |
| Sep 18, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.00% | 61,700 | 0.38 |
| Sep 17, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.00% | 115,200 | 0.72 |
| Sep 16, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.00% | 120,400 | 0.75 |
| Sep 15, 2026 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | +1.65% | 82,600 | 0.52 |
| Sep 14, 2026 | 368.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 611,100 | 4.09 |
| Sep 11, 2026 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | -1.08% | 422,100 | 2.95 |
| Sep 10, 2026 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 0.00% | 187,300 | 1.33 |
| Sep 09, 2026 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | -1.06% | 251,600 | 1.81 |
| Sep 08, 2026 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | +1.62% | 491,000 | 3.72 |
| Sep 07, 2026 | 362.00 | 374.00 | 360.00 | 370.00 | 370.00 | +2.21% | 706,200 | 5.77 |
| Sep 04, 2026 | 360.00 | 364.00 | 346.00 | 362.00 | 362.00 | +1.12% | 205,100 | 1.71 |
| Sep 03, 2026 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | +1.13% | 59,500 | 0.48 |
