PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 350.00
+4.00 (1.16%)
May 26, 2026, 4:05 PM WIB
IDX:AMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 344.00 | 346.00 | 342.00 | 346.00 | - | 0.58% | 8,700 |
| May 22, 2026 | 340.00 | 344.00 | 330.00 | 344.00 | 344.00 | 0.58% | 116,700 |
| May 21, 2026 | 346.00 | 348.00 | 334.00 | 342.00 | 342.00 | -1.16% | 32,400 |
| May 20, 2026 | 348.00 | 350.00 | 322.00 | 346.00 | 346.00 | - | 316,800 |
| May 19, 2026 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | -2.81% | 98,900 |
| May 18, 2026 | 356.00 | 358.00 | 340.00 | 356.00 | 356.00 | - | 332,700 |
| May 13, 2026 | 350.00 | 370.00 | 344.00 | 356.00 | 356.00 | 1.71% | 648,100 |
| May 12, 2026 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | - | 24,900 |
| May 11, 2026 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 117,900 |
| May 8, 2026 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 77,300 |
| May 7, 2026 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | - | 80,000 |
| May 6, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 0.57% | 138,600 |
| May 5, 2026 | 354.00 | 354.00 | 342.00 | 348.00 | 348.00 | -1.69% | 135,100 |
| May 4, 2026 | 354.00 | 356.00 | 340.00 | 354.00 | 354.00 | - | 280,000 |
| Apr 30, 2026 | 364.00 | 364.00 | 348.00 | 354.00 | 354.00 | -0.56% | 274,200 |
| Apr 29, 2026 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | -2.20% | 351,200 |
| Apr 28, 2026 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | -0.55% | 105,400 |
| Apr 27, 2026 | 356.00 | 366.00 | 356.00 | 366.00 | 366.00 | 2.81% | 498,500 |
| Apr 24, 2026 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | -2.73% | 625,700 |
| Apr 23, 2026 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 1,804,400 |
| Apr 22, 2026 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | -0.54% | 273,900 |
| Apr 21, 2026 | 364.00 | 368.00 | 360.00 | 368.00 | 368.00 | 1.10% | 414,500 |
| Apr 20, 2026 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | - | 171,800 |
| Apr 17, 2026 | 370.00 | 372.00 | 362.00 | 364.00 | 364.00 | -1.62% | 378,200 |
| Apr 16, 2026 | 372.00 | 378.00 | 370.00 | 370.00 | 370.00 | - | 1,991,300 |
| Apr 15, 2026 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 2.78% | 2,460,300 |
| Apr 14, 2026 | 356.00 | 362.00 | 352.00 | 360.00 | 360.00 | 2.27% | 2,536,600 |
| Apr 13, 2026 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | -2.22% | 1,040,100 |
| Apr 10, 2026 | 340.00 | 364.00 | 340.00 | 360.00 | 360.00 | 5.88% | 1,062,000 |
| Apr 9, 2026 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | -1.73% | 86,600 |
| Apr 8, 2026 | 332.00 | 346.00 | 330.00 | 346.00 | 346.00 | 3.59% | 2,365,600 |
| Apr 7, 2026 | 336.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.18% | 332,200 |
| Apr 6, 2026 | 358.00 | 358.00 | 336.00 | 338.00 | 338.00 | -2.87% | 327,600 |
| Apr 2, 2026 | 338.00 | 362.00 | 338.00 | 348.00 | 348.00 | 3.57% | 2,228,100 |
| Apr 1, 2026 | 330.00 | 338.00 | 330.00 | 336.00 | 336.00 | 1.82% | 197,300 |
| Mar 31, 2026 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | - | 249,800 |
| Mar 30, 2026 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | -1.79% | 568,600 |
| Mar 27, 2026 | 334.00 | 338.00 | 318.00 | 336.00 | 336.00 | 0.60% | 778,000 |
| Mar 26, 2026 | 334.00 | 334.00 | 316.00 | 334.00 | 334.00 | 1.83% | 577,900 |
| Mar 25, 2026 | 308.00 | 330.00 | 308.00 | 328.00 | 328.00 | 6.49% | 1,194,900 |
| Mar 17, 2026 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1.99% | 240,600 |
| Mar 16, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -2.58% | 626,200 |
| Mar 13, 2026 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.90% | 705,100 |
| Mar 12, 2026 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | - | 291,900 |
| Mar 11, 2026 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 535,000 |
| Mar 10, 2026 | 318.00 | 318.00 | 306.00 | 314.00 | 314.00 | -0.63% | 965,300 |
| Mar 9, 2026 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | -5.95% | 1,350,600 |
| Mar 6, 2026 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.18% | 330,900 |
| Mar 5, 2026 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 823,200 |
| Mar 4, 2026 | 350.00 | 350.00 | 332.00 | 338.00 | 338.00 | -3.43% | 2,608,400 |