PT Ashmore Asset Management Indonesia Tbk (IDX:AMOR)
Indonesia
· Delayed Price · Currency is IDR 460.00
+10.00 (2.22%)
Sep 29, 2025, 10:31 AM WIB
IDX:AMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 458.00 | 458.00 | 446.00 | 450.00 | 450.00 | -1.75% | 185,100 |
| Sep 25, 2025 | 462.00 | 464.00 | 448.00 | 458.00 | 458.00 | -0.87% | 152,500 |
| Sep 24, 2025 | 466.00 | 466.00 | 460.00 | 462.00 | 462.00 | -0.86% | 131,700 |
| Sep 23, 2025 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | -0.43% | 240,600 |
| Sep 22, 2025 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 74,200 |
| Sep 19, 2025 | 470.00 | 478.00 | 460.00 | 468.00 | 468.00 | - | 86,600 |
| Sep 18, 2025 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 0.86% | 66,500 |
| Sep 17, 2025 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -1.28% | 103,700 |
| Sep 16, 2025 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | -0.42% | 62,800 |
| Sep 15, 2025 | 466.00 | 496.00 | 466.00 | 472.00 | 472.00 | 1.29% | 118,000 |
| Sep 12, 2025 | 466.00 | 470.00 | 464.00 | 466.00 | 466.00 | - | 123,100 |
| Sep 11, 2025 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | - | 333,000 |
| Sep 10, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 104,600 |
| Sep 9, 2025 | 474.00 | 492.00 | 468.00 | 470.00 | 470.00 | -0.84% | 198,200 |
| Sep 8, 2025 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.84% | 76,200 |
| Sep 4, 2025 | 478.00 | 478.00 | 476.00 | 478.00 | 478.00 | - | 82,100 |
| Sep 3, 2025 | 474.00 | 478.00 | 472.00 | 478.00 | 478.00 | 0.84% | 96,600 |
| Sep 2, 2025 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.42% | 205,500 |
| Sep 1, 2025 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | -0.83% | 91,600 |
| Aug 29, 2025 | 490.00 | 492.00 | 472.00 | 480.00 | 480.00 | -2.04% | 186,900 |
| Aug 28, 2025 | 494.00 | 494.00 | 488.00 | 490.00 | 490.00 | -1.21% | 184,200 |
| Aug 27, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 100,600 |
| Aug 26, 2025 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 0.40% | 220,700 |
| Aug 25, 2025 | 494.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.81% | 141,000 |
| Aug 22, 2025 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | -0.80% | 62,500 |
| Aug 21, 2025 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 2.05% | 50,800 |
| Aug 20, 2025 | 525.00 | 525.00 | 480.00 | 488.00 | 488.00 | -4.31% | 442,000 |
| Aug 19, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 33,000 |
| Aug 15, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 37,900 |
| Aug 14, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 96,800 |
| Aug 13, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 217,100 |
| Aug 12, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 28,600 |
| Aug 11, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.94% | 114,700 |
| Aug 8, 2025 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 19,700 |
| Aug 7, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 28,200 |
| Aug 6, 2025 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 2.97% | 95,300 |
| Aug 5, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 16,400 |
| Aug 4, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 34,900 |
| Aug 1, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 35,300 |
| Jul 31, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 134,600 |
| Jul 30, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 5,600 |
| Jul 29, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 14,100 |
| Jul 28, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 130,400 |
| Jul 25, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 9,900 |
| Jul 24, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 46,200 |
| Jul 23, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 11,800 |
| Jul 22, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 24,600 |
| Jul 21, 2025 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | -0.96% | 59,400 |
| Jul 18, 2025 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 5,800 |
| Jul 17, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 12,100 |