PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 420.00
+2.00 (0.48%)
Oct 23, 2025, 4:03 PM WIB
IDX:AMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 420.00 | 436.00 | 418.00 | 420.00 | 420.00 | 0.48% | 274,000 |
| Oct 22, 2025 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | -0.95% | 326,900 |
| Oct 21, 2025 | 422.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 884,300 |
| Oct 20, 2025 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | 0.48% | 171,200 |
| Oct 17, 2025 | 424.00 | 438.00 | 420.00 | 420.00 | 420.00 | -0.94% | 2,157,400 |
| Oct 16, 2025 | 428.00 | 432.00 | 420.00 | 424.00 | 424.00 | -0.93% | 115,000 |
| Oct 15, 2025 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | -0.47% | 92,800 |
| Oct 14, 2025 | 436.00 | 440.00 | 428.00 | 430.00 | 430.00 | -1.38% | 443,500 |
| Oct 13, 2025 | 438.00 | 444.00 | 434.00 | 436.00 | 436.00 | -0.91% | 288,200 |
| Oct 10, 2025 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.45% | 205,200 |
| Oct 9, 2025 | 448.00 | 448.00 | 440.00 | 442.00 | 442.00 | -1.34% | 244,600 |
| Oct 8, 2025 | 460.00 | 460.00 | 444.00 | 448.00 | 448.00 | -0.44% | 87,700 |
| Oct 7, 2025 | 450.00 | 452.00 | 444.00 | 450.00 | 450.00 | - | 178,300 |
| Oct 6, 2025 | 454.00 | 456.00 | 448.00 | 450.00 | 450.00 | - | 128,500 |
| Oct 3, 2025 | 456.00 | 462.00 | 448.00 | 450.00 | 450.00 | -0.88% | 72,500 |
| Oct 2, 2025 | 458.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 80,100 |
| Oct 1, 2025 | 454.00 | 482.00 | 454.00 | 458.00 | 458.00 | 0.88% | 331,400 |
| Sep 30, 2025 | 456.00 | 462.00 | 454.00 | 454.00 | 454.00 | - | 118,600 |
| Sep 29, 2025 | 458.00 | 464.00 | 450.00 | 454.00 | 454.00 | 0.89% | 42,600 |
| Sep 26, 2025 | 458.00 | 458.00 | 446.00 | 450.00 | 450.00 | -1.75% | 199,500 |
| Sep 25, 2025 | 462.00 | 464.00 | 448.00 | 458.00 | 458.00 | -0.87% | 152,500 |
| Sep 24, 2025 | 466.00 | 466.00 | 460.00 | 462.00 | 462.00 | -0.86% | 131,700 |
| Sep 23, 2025 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | -0.43% | 240,600 |
| Sep 22, 2025 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 74,200 |
| Sep 19, 2025 | 470.00 | 478.00 | 460.00 | 468.00 | 468.00 | - | 86,600 |
| Sep 18, 2025 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 0.86% | 66,500 |
| Sep 17, 2025 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -1.28% | 103,700 |
| Sep 16, 2025 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | -0.42% | 62,800 |
| Sep 15, 2025 | 466.00 | 496.00 | 466.00 | 472.00 | 472.00 | 1.29% | 118,000 |
| Sep 12, 2025 | 466.00 | 470.00 | 464.00 | 466.00 | 466.00 | - | 123,100 |
| Sep 11, 2025 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | - | 333,000 |
| Sep 10, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 104,600 |
| Sep 9, 2025 | 474.00 | 492.00 | 468.00 | 470.00 | 470.00 | -0.84% | 198,200 |
| Sep 8, 2025 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.84% | 76,200 |
| Sep 4, 2025 | 478.00 | 478.00 | 476.00 | 478.00 | 478.00 | - | 82,100 |
| Sep 3, 2025 | 474.00 | 478.00 | 472.00 | 478.00 | 478.00 | 0.84% | 96,600 |
| Sep 2, 2025 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.42% | 205,500 |
| Sep 1, 2025 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | -0.83% | 91,600 |
| Aug 29, 2025 | 490.00 | 492.00 | 472.00 | 480.00 | 480.00 | -2.04% | 186,900 |
| 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 |