PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 364.00
+4.00 (1.11%)
Oct 9, 2026, 4:02 PM WIB
IDX:AMOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 360.00 | 364.00 | 358.00 | 364.00 | 364.00 | 1.11% | 71,900 |
| 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 |
| 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 |