PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 348.00
-2.00 (-0.57%)
Mar 3, 2026, 2:19 PM WIB
IDX:AMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | -0.56% | 1,020,800 |
| Feb 26, 2026 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1.14% | 1,175,400 |
| Feb 25, 2026 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | -1.12% | 439,700 |
| Feb 24, 2026 | 358.00 | 360.00 | 350.00 | 356.00 | 356.00 | -0.56% | 995,800 |
| Feb 23, 2026 | 348.00 | 362.00 | 348.00 | 358.00 | 358.00 | 2.87% | 1,969,500 |
| Feb 20, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 874,800 |
| Feb 19, 2026 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | - | 1,274,500 |
| Feb 18, 2026 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.14% | 1,948,100 |
| Feb 13, 2026 | 354.00 | 356.00 | 346.00 | 350.00 | 350.00 | -1.13% | 1,112,700 |
| Feb 12, 2026 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | 1.14% | 1,962,800 |
| Feb 11, 2026 | 368.00 | 368.00 | 348.00 | 350.00 | 350.00 | -6.42% | 11,576,400 |
| Feb 10, 2026 | 374.00 | 380.00 | 370.00 | 374.00 | 361.00 | - | 8,104,100 |
| Feb 9, 2026 | 382.00 | 384.00 | 370.00 | 374.00 | 361.00 | -1.58% | 6,044,600 |
| Feb 6, 2026 | 382.00 | 388.00 | 368.00 | 380.00 | 366.79 | -1.04% | 4,696,400 |
| Feb 5, 2026 | 388.00 | 390.00 | 378.00 | 384.00 | 370.65 | 0.52% | 4,611,500 |
| Feb 4, 2026 | 390.00 | 392.00 | 382.00 | 382.00 | 368.72 | 0.53% | 2,691,100 |
| Feb 3, 2026 | 378.00 | 384.00 | 372.00 | 380.00 | 366.79 | 2.70% | 2,403,100 |
| Feb 2, 2026 | 378.00 | 382.00 | 366.00 | 370.00 | 357.14 | -1.60% | 1,335,300 |
| Jan 30, 2026 | 380.00 | 380.00 | 372.00 | 376.00 | 362.93 | -1.05% | 477,300 |
| Jan 29, 2026 | 364.00 | 380.00 | 340.00 | 380.00 | 366.79 | 2.15% | 1,117,600 |
| Jan 28, 2026 | 384.00 | 386.00 | 358.00 | 372.00 | 359.07 | -2.62% | 2,027,900 |
| Jan 27, 2026 | 384.00 | 388.00 | 380.00 | 382.00 | 368.72 | -0.52% | 2,839,400 |
| Jan 26, 2026 | 386.00 | 390.00 | 378.00 | 384.00 | 370.65 | - | 3,515,100 |
| Jan 23, 2026 | 390.00 | 390.00 | 380.00 | 384.00 | 370.65 | -1.54% | 3,096,900 |
| Jan 22, 2026 | 388.00 | 390.00 | 384.00 | 390.00 | 376.44 | 0.52% | 1,823,200 |
| Jan 21, 2026 | 392.00 | 392.00 | 386.00 | 388.00 | 374.51 | -0.51% | 966,600 |
| Jan 20, 2026 | 390.00 | 392.00 | 388.00 | 390.00 | 376.44 | - | 1,613,900 |
| Jan 19, 2026 | 390.00 | 394.00 | 390.00 | 390.00 | 376.44 | - | 1,597,000 |
| Jan 15, 2026 | 390.00 | 394.00 | 388.00 | 390.00 | 376.44 | - | 1,720,600 |
| Jan 14, 2026 | 390.00 | 394.00 | 388.00 | 390.00 | 376.44 | - | 1,330,900 |
| Jan 13, 2026 | 392.00 | 394.00 | 388.00 | 390.00 | 376.44 | - | 271,800 |
| Jan 12, 2026 | 394.00 | 394.00 | 388.00 | 390.00 | 376.44 | -0.51% | 439,800 |
| Jan 9, 2026 | 394.00 | 394.00 | 388.00 | 392.00 | 378.37 | - | 244,400 |
| Jan 8, 2026 | 386.00 | 392.00 | 386.00 | 392.00 | 378.37 | 1.55% | 328,800 |
| Jan 7, 2026 | 388.00 | 390.00 | 384.00 | 386.00 | 372.58 | - | 402,500 |
| Jan 6, 2026 | 392.00 | 394.00 | 384.00 | 386.00 | 372.58 | -1.53% | 776,100 |
| Jan 5, 2026 | 388.00 | 396.00 | 388.00 | 392.00 | 378.37 | 1.03% | 299,100 |
| Jan 2, 2026 | 388.00 | 394.00 | 380.00 | 388.00 | 374.51 | 0.52% | 899,500 |
| Dec 30, 2025 | 384.00 | 408.00 | 380.00 | 386.00 | 372.58 | 1.05% | 1,490,500 |
| Dec 29, 2025 | 384.00 | 386.00 | 380.00 | 382.00 | 368.72 | 0.53% | 183,400 |
| Dec 24, 2025 | 380.00 | 384.00 | 378.00 | 380.00 | 366.79 | - | 117,500 |
| Dec 23, 2025 | 388.00 | 388.00 | 378.00 | 380.00 | 366.79 | -1.04% | 387,000 |
| Dec 22, 2025 | 382.00 | 388.00 | 380.00 | 384.00 | 370.65 | 0.52% | 394,600 |
| Dec 19, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 368.72 | -1.04% | 214,000 |
| Dec 18, 2025 | 386.00 | 390.00 | 384.00 | 386.00 | 372.58 | 0.52% | 241,300 |
| Dec 17, 2025 | 384.00 | 388.00 | 380.00 | 384.00 | 370.65 | 0.52% | 129,000 |
| Dec 16, 2025 | 384.00 | 386.00 | 380.00 | 382.00 | 368.72 | - | 133,800 |
| Dec 15, 2025 | 384.00 | 388.00 | 380.00 | 382.00 | 368.72 | -0.52% | 309,400 |
| Dec 12, 2025 | 380.00 | 386.00 | 380.00 | 384.00 | 370.65 | 1.05% | 286,800 |
| Dec 11, 2025 | 388.00 | 388.00 | 380.00 | 380.00 | 366.79 | -1.04% | 202,900 |