PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia · Delayed Price · Currency is IDR 338.00
+4.00 (1.20%)
Jul 16, 2026, 10:38 AM WIB
IDX:AMOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 328.00 | 350.00 | 326.00 | 330.00 | 330.00 | 0.61% | 114,500 |
| Jun 18, 2026 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 2.50% | 16,100 |
| Jun 17, 2026 | 328.00 | 332.00 | 320.00 | 320.00 | 320.00 | -2.44% | 46,500 |
| Jun 15, 2026 | 312.00 | 328.00 | 312.00 | 328.00 | 328.00 | 5.13% | 67,800 |
| Jun 12, 2026 | 320.00 | 328.00 | 310.00 | 312.00 | 312.00 | - | 142,700 |
| Jun 11, 2026 | 310.00 | 318.00 | 308.00 | 312.00 | 312.00 | 0.65% | 30,900 |
| Jun 10, 2026 | 310.00 | 326.00 | 304.00 | 310.00 | 310.00 | 1.31% | 106,500 |
| Jun 9, 2026 | 294.00 | 308.00 | 290.00 | 306.00 | 306.00 | 4.79% | 70,600 |
| Jun 8, 2026 | 318.00 | 318.00 | 290.00 | 292.00 | 292.00 | -5.81% | 256,600 |
| Jun 5, 2026 | 334.00 | 338.00 | 288.00 | 310.00 | 310.00 | -4.91% | 377,200 |
| Jun 4, 2026 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | -1.21% | 87,600 |
| Jun 3, 2026 | 346.00 | 346.00 | 328.00 | 330.00 | 330.00 | -4.62% | 102,500 |
| Jun 2, 2026 | 348.00 | 352.00 | 340.00 | 346.00 | 346.00 | - | 161,900 |
| May 29, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.14% | 223,500 |
| May 26, 2026 | 346.00 | 352.00 | 342.00 | 350.00 | 350.00 | 1.16% | 220,900 |
| May 25, 2026 | 344.00 | 350.00 | 342.00 | 346.00 | 346.00 | 0.58% | 12,600 |
| 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 |