PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 510.00
+5.00 (0.98%)
Aug 5, 2025, 2:31 PM WIB
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 500 |
| Aug 4, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 32,800 |
| Aug 1, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 35,300 |
| Jul 31, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 134,600 |
| Jul 30, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 5,600 |
| Jul 29, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 14,100 |
| Jul 28, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 130,400 |
| Jul 25, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 9,900 |
| Jul 24, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 46,200 |
| Jul 23, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 11,800 |
| Jul 22, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 24,600 |
| Jul 21, 2025 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | -0.96% | 59,400 |
| Jul 18, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 5,800 |
| Jul 17, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 12,100 |
| Jul 16, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 51,100 |
| Jul 15, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 42,600 |
| Jul 14, 2025 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 7,900 |
| Jul 11, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 15,500 |
| Jul 10, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 19,600 |
| Jul 9, 2025 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | - | 42,600 |
| Jul 8, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 8,700 |
| Jul 7, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 23,100 |
| Jul 4, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -2.80% | 48,600 |
| Jul 3, 2025 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 206,500 |
| Jul 2, 2025 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | - | 283,400 |
| Jul 1, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 66,600 |
| Jun 30, 2025 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 0.96% | 22,900 |
| Jun 26, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 13,500 |
| Jun 25, 2025 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 108,000 |
| Jun 24, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 14,800 |
| Jun 23, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 152,600 |
| Jun 20, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 19,500 |
| Jun 19, 2025 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 207,700 |
| Jun 18, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1.98% | 11,900 |
| Jun 17, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 154,700 |
| Jun 16, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 15,900 |
| Jun 13, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 166,300 |
| Jun 12, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 200,000 |
| Jun 11, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 189,600 |
| Jun 10, 2025 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | -2.88% | 371,800 |
| Jun 5, 2025 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 223,100 |
| Jun 4, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.95% | 247,300 |
| Jun 3, 2025 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 258,200 |
| Jun 2, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | -0.94% | 151,700 |
| May 28, 2025 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | - | 270,400 |
| May 27, 2025 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 79,600 |
| May 26, 2025 | 535.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 132,200 |
| May 23, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 59,600 |
| May 22, 2025 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | -0.93% | 76,000 |
| May 21, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 78,300 |