PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 352.00
+6.00 (1.73%)
Oct 30, 2026, 3:46 PM WIB
IDX:AMOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 354.00 | 354.00 | 340.00 | 352.00 | 352.00 | 1.73% | 160,500 |
| Oct 29, 2026 | 358.00 | 360.00 | 346.00 | 346.00 | 346.00 | -2.81% | 48,100 |
| Oct 28, 2026 | 354.00 | 356.00 | 340.00 | 356.00 | 356.00 | 1.14% | 69,000 |
| Oct 27, 2026 | 360.00 | 364.00 | 350.00 | 352.00 | 352.00 | -1.12% | 67,100 |
| Oct 26, 2026 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 257,700 |
| Oct 23, 2026 | 350.00 | 362.00 | 350.00 | 356.00 | 356.00 | 1.71% | 67,600 |
| Oct 22, 2026 | 346.00 | 354.00 | 338.00 | 350.00 | 350.00 | 0.57% | 74,300 |
| Oct 21, 2026 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.75% | 70,500 |
| Oct 20, 2026 | 326.00 | 352.00 | 326.00 | 342.00 | 342.00 | 4.91% | 328,100 |
| Oct 19, 2026 | 334.00 | 334.00 | 314.00 | 326.00 | 326.00 | -2.98% | 187,300 |
| Oct 16, 2026 | 366.00 | 368.00 | 314.00 | 336.00 | 336.00 | -8.70% | 210,700 |
| Oct 15, 2026 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | - | 31,200 |
| Oct 14, 2026 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | - | 105,000 |
| Oct 13, 2026 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 2.22% | 221,900 |
| Oct 12, 2026 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.10% | 48,400 |
| Oct 9, 2026 | 360.00 | 366.00 | 358.00 | 364.00 | 364.00 | 1.11% | 71,600 |
| Oct 8, 2026 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.10% | 182,700 |
| Oct 7, 2026 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | - | 23,900 |
| Oct 6, 2026 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | - | 37,700 |
| Oct 5, 2026 | 362.00 | 370.00 | 356.00 | 364.00 | 364.00 | 0.55% | 138,100 |
| Oct 2, 2026 | 352.00 | 362.00 | 352.00 | 362.00 | 362.00 | 2.26% | 101,300 |
| Oct 1, 2026 | 356.00 | 358.00 | 350.00 | 354.00 | 354.00 | -0.56% | 71,200 |
| Sep 30, 2026 | 352.00 | 366.00 | 350.00 | 356.00 | 356.00 | 1.14% | 75,900 |
| Sep 29, 2026 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.56% | 92,400 |
| Sep 28, 2026 | 364.00 | 364.00 | 350.00 | 354.00 | 354.00 | -1.67% | 270,900 |
| Sep 25, 2026 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | -1.10% | 82,300 |
| Sep 24, 2026 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | -1.62% | 92,300 |
| Sep 23, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.65% | 117,300 |
| Sep 22, 2026 | 368.00 | 368.00 | 364.00 | 364.00 | 364.00 | -1.09% | 162,600 |
| Sep 21, 2026 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | -0.54% | 170,800 |
| Sep 18, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 61,700 |
| Sep 17, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 115,200 |
| Sep 16, 2026 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 120,400 |
| Sep 15, 2026 | 368.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.65% | 82,600 |
| Sep 14, 2026 | 368.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 611,100 |
| Sep 11, 2026 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | -1.08% | 422,100 |
| Sep 10, 2026 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 187,300 |
| Sep 9, 2026 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | -1.06% | 251,600 |
| Sep 8, 2026 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 1.62% | 491,000 |
| Sep 7, 2026 | 362.00 | 374.00 | 360.00 | 370.00 | 370.00 | 2.21% | 706,200 |
| Sep 4, 2026 | 360.00 | 364.00 | 346.00 | 362.00 | 362.00 | 1.12% | 205,100 |
| Sep 3, 2026 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 1.13% | 59,500 |
| Sep 2, 2026 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -1.12% | 39,600 |
| Sep 1, 2026 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | - | 59,000 |
| Aug 31, 2026 | 354.00 | 358.00 | 354.00 | 358.00 | 358.00 | 1.13% | 38,400 |
| Aug 28, 2026 | 356.00 | 358.00 | 352.00 | 354.00 | 354.00 | -0.56% | 57,600 |
| Aug 27, 2026 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | -0.56% | 31,700 |
| Aug 26, 2026 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | - | 63,000 |
| Aug 24, 2026 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | - | 22,300 |
| Aug 21, 2026 | 354.00 | 360.00 | 354.00 | 358.00 | 358.00 | 1.13% | 92,200 |