PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 354.00
-4.00 (-1.12%)
Sep 2, 2026, 1:49 PM WIB
IDX:AMOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | -1.12% | 105,500 |
| Aug 19, 2026 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | - | 68,300 |
| Aug 18, 2026 | 354.00 | 360.00 | 354.00 | 358.00 | 358.00 | - | 82,200 |
| Aug 14, 2026 | 358.00 | 362.00 | 354.00 | 358.00 | 358.00 | - | 42,400 |
| Aug 13, 2026 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.56% | 16,800 |
| Aug 12, 2026 | 360.00 | 364.00 | 356.00 | 360.00 | 360.00 | - | 28,600 |
| Aug 11, 2026 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 0.56% | 93,600 |
| Aug 10, 2026 | 364.00 | 364.00 | 352.00 | 358.00 | 358.00 | -0.56% | 120,500 |
| Aug 7, 2026 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 0.56% | 236,300 |
| Aug 6, 2026 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | -0.56% | 21,700 |
| Aug 5, 2026 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | -0.55% | 195,000 |
| Aug 4, 2026 | 358.00 | 364.00 | 352.00 | 362.00 | 362.00 | 2.84% | 367,800 |
| Aug 3, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.73% | 141,300 |
| Jul 31, 2026 | 344.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1.76% | 81,100 |
| Jul 30, 2026 | 348.00 | 350.00 | 320.00 | 340.00 | 340.00 | -1.16% | 66,900 |
| Jul 29, 2026 | 346.00 | 350.00 | 344.00 | 344.00 | 344.00 | -2.27% | 49,400 |
| Jul 28, 2026 | 346.00 | 352.00 | 342.00 | 352.00 | 352.00 | 1.73% | 29,200 |
| Jul 27, 2026 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 32,100 |
| Jul 24, 2026 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | -1.14% | 58,600 |
| Jul 23, 2026 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1.74% | 102,100 |
| Jul 22, 2026 | 352.00 | 354.00 | 340.00 | 344.00 | 344.00 | -1.71% | 169,600 |
| Jul 21, 2026 | 350.00 | 360.00 | 344.00 | 350.00 | 350.00 | 0.57% | 90,600 |
| Jul 20, 2026 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 30,100 |
| Jul 17, 2026 | 344.00 | 348.00 | 340.00 | 346.00 | 346.00 | 0.58% | 61,400 |
| Jul 16, 2026 | 334.00 | 348.00 | 332.00 | 344.00 | 344.00 | 2.99% | 170,800 |
| Jul 15, 2026 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.60% | 189,800 |
| Jul 14, 2026 | 328.00 | 334.00 | 320.00 | 332.00 | 332.00 | 1.22% | 205,500 |
| Jul 13, 2026 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.23% | 43,000 |
| Jul 10, 2026 | 324.00 | 326.00 | 318.00 | 324.00 | 324.00 | - | 33,800 |
| Jul 9, 2026 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | 0.62% | 65,800 |
| Jul 8, 2026 | 330.00 | 330.00 | 318.00 | 322.00 | 322.00 | - | 25,900 |
| Jul 7, 2026 | 330.00 | 330.00 | 316.00 | 322.00 | 322.00 | 2.55% | 2,259,700 |
| Jul 6, 2026 | 318.00 | 330.00 | 312.00 | 314.00 | 314.00 | -1.26% | 93,200 |
| Jul 3, 2026 | 318.00 | 328.00 | 312.00 | 318.00 | 318.00 | - | 296,600 |
| Jul 2, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.27% | 21,100 |
| Jul 1, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 16,900 |
| Jun 30, 2026 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | -2.45% | 62,800 |
| Jun 29, 2026 | 320.00 | 332.00 | 312.00 | 326.00 | 326.00 | 3.16% | 223,400 |
| Jun 26, 2026 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | -1.86% | 40,300 |
| Jun 25, 2026 | 322.00 | 322.00 | 300.00 | 322.00 | 322.00 | - | 299,100 |
| Jun 24, 2026 | 328.00 | 328.00 | 312.00 | 322.00 | 322.00 | -0.62% | 43,600 |
| Jun 23, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 63,000 |
| Jun 22, 2026 | 332.00 | 348.00 | 310.00 | 324.00 | 324.00 | -1.82% | 73,800 |