PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 484.00
-6.00 (-1.22%)
Aug 29, 2025, 9:47 AM WIB
IDX:AMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 494.00 | 494.00 | 488.00 | 490.00 | 490.00 | -1.21% | 184,200 |
| Aug 27, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 100,600 |
| Aug 26, 2025 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 0.40% | 220,700 |
| Aug 25, 2025 | 494.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.81% | 141,000 |
| Aug 22, 2025 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.80% | 62,500 |
| Aug 21, 2025 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 2.05% | 50,800 |
| Aug 20, 2025 | 525.00 | 525.00 | 480.00 | 488.00 | 488.00 | -4.31% | 442,000 |
| Aug 19, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 33,000 |
| Aug 15, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 37,900 |
| Aug 14, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 96,800 |
| Aug 13, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 217,100 |
| Aug 12, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 28,600 |
| Aug 11, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 114,700 |
| Aug 8, 2025 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 19,700 |
| Aug 7, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 28,200 |
| Aug 6, 2025 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 2.97% | 95,300 |
| Aug 5, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 16,400 |
| Aug 4, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 34,900 |
| 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 |