PT Ashmore Asset Management Indonesia Tbk AMOR
IDX · Indonesia · Finance
IDR 354.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 356.00 | +0.56% | IDR 352.00 | IDR 362.00 | IDR 352.00 | 50.40K |
| 2026-10-01 | IDR 354.00 | -0.56% | IDR 356.00 | IDR 358.00 | IDR 350.00 | 71.20K |
| 2026-09-30 | IDR 356.00 | +1.14% | IDR 352.00 | IDR 366.00 | IDR 350.00 | 75.90K |
| 2026-09-29 | IDR 352.00 | -0.56% | IDR 354.00 | IDR 358.00 | IDR 350.00 | 92.40K |
| 2026-09-28 | IDR 354.00 | -1.67% | IDR 364.00 | IDR 364.00 | IDR 350.00 | 270.90K |
| 2026-09-25 | IDR 360.00 | -1.10% | IDR 364.00 | IDR 370.00 | IDR 360.00 | 82.30K |
| 2026-09-24 | IDR 364.00 | -1.62% | IDR 370.00 | IDR 370.00 | IDR 360.00 | 92.30K |
| 2026-09-23 | IDR 370.00 | +1.65% | IDR 364.00 | IDR 370.00 | IDR 364.00 | 117.30K |
| 2026-09-22 | IDR 364.00 | -1.09% | IDR 368.00 | IDR 368.00 | IDR 364.00 | 162.60K |
| 2026-09-21 | IDR 368.00 | -0.54% | IDR 370.00 | IDR 372.00 | IDR 366.00 | 170.80K |
| 2026-09-18 | IDR 370.00 | 0.00% | IDR 370.00 | IDR 372.00 | IDR 366.00 | 61.70K |
| 2026-09-17 | IDR 370.00 | 0.00% | IDR 370.00 | IDR 372.00 | IDR 366.00 | 115.20K |
| 2026-09-16 | IDR 370.00 | 0.00% | IDR 370.00 | IDR 372.00 | IDR 366.00 | 120.40K |
| 2026-09-15 | IDR 370.00 | +1.65% | IDR 368.00 | IDR 370.00 | IDR 364.00 | 82.60K |
| 2026-09-14 | IDR 364.00 | -1.09% | IDR 368.00 | IDR 372.00 | IDR 364.00 | 611.10K |
| 2026-09-11 | IDR 368.00 | -1.08% | IDR 372.00 | IDR 372.00 | IDR 364.00 | 422.10K |
| 2026-09-10 | IDR 372.00 | 0.00% | IDR 372.00 | IDR 374.00 | IDR 370.00 | 187.30K |
| 2026-09-09 | IDR 372.00 | -1.06% | IDR 376.00 | IDR 376.00 | IDR 370.00 | 251.60K |
| 2026-09-08 | IDR 376.00 | +1.62% | IDR 376.00 | IDR 378.00 | IDR 372.00 | 491.00K |
| 2026-09-07 | IDR 370.00 | +2.21% | IDR 362.00 | IDR 374.00 | IDR 360.00 | 706.20K |
| 2026-09-04 | IDR 362.00 | +1.12% | IDR 360.00 | IDR 364.00 | IDR 346.00 | 205.10K |
| 2026-09-03 | IDR 358.00 | +1.13% | IDR 358.00 | IDR 360.00 | IDR 354.00 | 59.50K |
| 2026-09-02 | IDR 354.00 | -1.12% | IDR 358.00 | IDR 358.00 | IDR 354.00 | 38.70K |
| 2026-09-01 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 358.00 | IDR 350.00 | 59.00K |
| 2026-08-31 | IDR 358.00 | +1.13% | IDR 354.00 | IDR 358.00 | IDR 354.00 | 38.40K |
| 2026-08-28 | IDR 354.00 | -0.56% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 57.60K |
| 2026-08-27 | IDR 356.00 | -0.56% | IDR 358.00 | IDR 358.00 | IDR 352.00 | 31.70K |
| 2026-08-26 | IDR 358.00 | 0.00% | IDR 356.00 | IDR 358.00 | IDR 352.00 | 63.00K |
| 2026-08-24 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 358.00 | IDR 356.00 | 22.30K |
| 2026-08-21 | IDR 358.00 | +1.13% | IDR 354.00 | IDR 360.00 | IDR 354.00 | 92.20K |
| 2026-08-20 | IDR 354.00 | -1.12% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 105.50K |
| 2026-08-19 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 360.00 | IDR 354.00 | 68.30K |
| 2026-08-18 | IDR 358.00 | 0.00% | IDR 354.00 | IDR 360.00 | IDR 354.00 | 82.20K |
| 2026-08-14 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 362.00 | IDR 354.00 | 42.40K |
| 2026-08-13 | IDR 358.00 | -0.56% | IDR 360.00 | IDR 360.00 | IDR 354.00 | 16.80K |
| 2026-08-12 | IDR 360.00 | 0.00% | IDR 360.00 | IDR 364.00 | IDR 356.00 | 28.60K |
| 2026-08-11 | IDR 360.00 | +0.56% | IDR 356.00 | IDR 360.00 | IDR 354.00 | 93.60K |
| 2026-08-10 | IDR 358.00 | -0.56% | IDR 364.00 | IDR 364.00 | IDR 352.00 | 120.50K |
| 2026-08-07 | IDR 360.00 | +0.56% | IDR 358.00 | IDR 366.00 | IDR 358.00 | 236.30K |
| 2026-08-06 | IDR 358.00 | -0.56% | IDR 360.00 | IDR 362.00 | IDR 358.00 | 21.70K |
| 2026-08-05 | IDR 360.00 | -0.55% | IDR 362.00 | IDR 364.00 | IDR 356.00 | 195.00K |
| 2026-08-04 | IDR 362.00 | +2.84% | IDR 358.00 | IDR 364.00 | IDR 352.00 | 367.80K |
| 2026-08-03 | IDR 352.00 | +1.73% | IDR 350.00 | IDR 354.00 | IDR 344.00 | 141.30K |
| 2026-07-31 | IDR 346.00 | +1.76% | IDR 344.00 | IDR 350.00 | IDR 340.00 | 81.10K |
| 2026-07-30 | IDR 340.00 | -1.16% | IDR 348.00 | IDR 350.00 | IDR 320.00 | 66.90K |
| 2026-07-29 | IDR 344.00 | -2.27% | IDR 346.00 | IDR 350.00 | IDR 344.00 | 49.40K |
| 2026-07-28 | IDR 352.00 | +1.73% | IDR 346.00 | IDR 352.00 | IDR 342.00 | 29.20K |
| 2026-07-27 | IDR 346.00 | 0.00% | IDR 346.00 | IDR 346.00 | IDR 342.00 | 32.10K |
| 2026-07-24 | IDR 346.00 | -1.14% | IDR 348.00 | IDR 348.00 | IDR 340.00 | 58.60K |
| 2026-07-23 | IDR 350.00 | +1.74% | IDR 346.00 | IDR 350.00 | IDR 344.00 | 102.10K |
| 2026-07-22 | IDR 344.00 | -1.71% | IDR 352.00 | IDR 354.00 | IDR 340.00 | 169.60K |
| 2026-07-21 | IDR 350.00 | +0.57% | IDR 350.00 | IDR 360.00 | IDR 344.00 | 90.60K |
| 2026-07-20 | IDR 348.00 | +0.58% | IDR 346.00 | IDR 350.00 | IDR 344.00 | 30.10K |
| 2026-07-17 | IDR 346.00 | +0.58% | IDR 344.00 | IDR 348.00 | IDR 340.00 | 61.30K |
| 2026-07-16 | IDR 344.00 | +2.99% | IDR 334.00 | IDR 348.00 | IDR 332.00 | 170.80K |
| 2026-07-15 | IDR 334.00 | +0.60% | IDR 330.00 | IDR 336.00 | IDR 328.00 | 189.80K |
| 2026-07-14 | IDR 332.00 | +1.22% | IDR 328.00 | IDR 334.00 | IDR 320.00 | 205.50K |
| 2026-07-13 | IDR 328.00 | +1.23% | IDR 326.00 | IDR 328.00 | IDR 320.00 | 43.00K |
| 2026-07-10 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 326.00 | IDR 318.00 | 33.80K |
| 2026-07-09 | IDR 324.00 | +0.62% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 65.80K |
| 2026-07-08 | IDR 322.00 | 0.00% | IDR 330.00 | IDR 330.00 | IDR 318.00 | 25.90K |
| 2026-07-07 | IDR 322.00 | +2.55% | IDR 330.00 | IDR 330.00 | IDR 316.00 | 2.26M |
| 2026-07-06 | IDR 314.00 | -1.26% | IDR 318.00 | IDR 330.00 | IDR 312.00 | 93.20K |
| 2026-07-03 | IDR 318.00 | 0.00% | IDR 318.00 | IDR 328.00 | IDR 312.00 | 296.60K |
| 2026-07-02 | IDR 318.00 | +1.27% | IDR 312.00 | IDR 318.00 | IDR 312.00 | 21.10K |
| 2026-07-01 | IDR 314.00 | -1.26% | IDR 318.00 | IDR 320.00 | IDR 314.00 | 16.90K |
| 2026-06-30 | IDR 318.00 | -2.45% | IDR 326.00 | IDR 326.00 | IDR 314.00 | 62.80K |
| 2026-06-29 | IDR 326.00 | +3.16% | IDR 320.00 | IDR 332.00 | IDR 312.00 | 223.40K |
| 2026-06-26 | IDR 316.00 | -1.86% | IDR 322.00 | IDR 322.00 | IDR 316.00 | 40.30K |
| 2026-06-25 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 322.00 | IDR 300.00 | 299.10K |
| 2026-06-24 | IDR 322.00 | -0.62% | IDR 328.00 | IDR 328.00 | IDR 312.00 | 43.60K |
| 2026-06-23 | IDR 324.00 | 0.00% | IDR 328.00 | IDR 328.00 | IDR 320.00 | 63.00K |
| 2026-06-22 | IDR 324.00 | -1.82% | IDR 332.00 | IDR 348.00 | IDR 310.00 | 73.80K |
| 2026-06-19 | IDR 330.00 | +0.61% | IDR 328.00 | IDR 350.00 | IDR 326.00 | 114.50K |
| 2026-06-18 | IDR 328.00 | +2.50% | IDR 326.00 | IDR 328.00 | IDR 320.00 | 16.10K |
| 2026-06-17 | IDR 320.00 | -2.44% | IDR 328.00 | IDR 332.00 | IDR 320.00 | 46.50K |
| 2026-06-15 | IDR 328.00 | +5.13% | IDR 312.00 | IDR 328.00 | IDR 312.00 | 67.80K |
| 2026-06-12 | IDR 312.00 | 0.00% | IDR 320.00 | IDR 328.00 | IDR 310.00 | 142.70K |
| 2026-06-11 | IDR 312.00 | +0.65% | IDR 310.00 | IDR 318.00 | IDR 308.00 | 30.90K |
| 2026-06-10 | IDR 310.00 | +1.31% | IDR 310.00 | IDR 326.00 | IDR 304.00 | 106.50K |
| 2026-06-09 | IDR 306.00 | +4.79% | IDR 294.00 | IDR 308.00 | IDR 290.00 | 70.60K |
| 2026-06-08 | IDR 292.00 | -5.81% | IDR 318.00 | IDR 318.00 | IDR 290.00 | 256.60K |
| 2026-06-05 | IDR 310.00 | -4.91% | IDR 334.00 | IDR 338.00 | IDR 288.00 | 377.20K |
| 2026-06-04 | IDR 326.00 | -1.21% | IDR 330.00 | IDR 332.00 | IDR 324.00 | 87.60K |
| 2026-06-03 | IDR 330.00 | -4.62% | IDR 346.00 | IDR 346.00 | IDR 328.00 | 102.50K |
| 2026-06-02 | IDR 346.00 | 0.00% | IDR 348.00 | IDR 352.00 | IDR 340.00 | 161.90K |
| 2026-05-29 | IDR 346.00 | -1.14% | IDR 350.00 | IDR 354.00 | IDR 346.00 | 223.50K |
| 2026-05-28 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 350.00 | 0 |
| 2026-05-27 | IDR 350.00 | 0.00% | IDR 350.00 | IDR 350.00 | IDR 350.00 | 0 |
| 2026-05-26 | IDR 350.00 | +1.16% | IDR 346.00 | IDR 352.00 | IDR 342.00 | 220.90K |