PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 09:35AM WIB. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 940.00 | 940.00 | 905.00 | 905.00 | 905.00 | 1,300 |
| May 21, 2024 | 950.00 | 950.00 | 910.00 | 940.00 | 940.00 | 4,600 |
| May 20, 2024 | 970.00 | 975.00 | 910.00 | 940.00 | 940.00 | 61,900 |
| May 17, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 1,100 |
| May 16, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 93,800 |
| May 15, 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 14,800 |
| May 14, 2024 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 24,800 |
| May 13, 2024 | 970.00 | 980.00 | 960.00 | 975.00 | 975.00 | 144,400 |
| May 08, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 26,200 |
| May 07, 2024 | 970.00 | 980.00 | 970.00 | 970.00 | 970.00 | 158,900 |
| May 06, 2024 | 970.00 | 980.00 | 970.00 | 970.00 | 970.00 | 14,100 |
| May 03, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 60,800 |
| May 02, 2024 | 985.00 | 985.00 | 970.00 | 970.00 | 970.00 | 26,200 |
| Apr 30, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 8,900 |
| Apr 29, 2024 | 955.00 | 975.00 | 940.00 | 975.00 | 975.00 | 38,800 |
| Apr 26, 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 35,200 |
| Apr 25, 2024 | 980.00 | 985.00 | 970.00 | 970.00 | 970.00 | 5,600 |
| Apr 24, 2024 | 980.00 | 985.00 | 970.00 | 975.00 | 975.00 | 6,400 |
| Apr 23, 2024 | 950.00 | 985.00 | 950.00 | 980.00 | 980.00 | 7,900 |
| Apr 22, 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | 47,500 |
| Apr 19, 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 970.00 | 8,200 |
| Apr 18, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 15,700 |
| Apr 17, 2024 | 905.00 | 975.00 | 905.00 | 975.00 | 975.00 | 29,500 |
| Apr 16, 2024 | 970.00 | 970.00 | 900.00 | 970.00 | 970.00 | 64,000 |
| Apr 05, 2024 | 970.00 | 980.00 | 840.00 | 970.00 | 970.00 | 49,500 |
| Apr 04, 2024 | 970.00 | 985.00 | 970.00 | 970.00 | 970.00 | 30,600 |
| Apr 03, 2024 | 970.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 16,100 |
| Apr 02, 2024 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 14,000 |
| Apr 01, 2024 | 965.00 | 1,000.00 | 965.00 | 980.00 | 980.00 | 47,500 |
| Mar 28, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 8,100 |
| Mar 27, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | 196,700 |
| Mar 26, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Mar 25, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Mar 22, 2024 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 12,400 |
| Mar 21, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 58,500 |
| Mar 20, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 4,500 |
| Mar 19, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 24,400 |
| Mar 18, 2024 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 21,800 |
| Mar 15, 2024 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 28,500 |
| Mar 14, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 6,800 |
| Mar 13, 2024 | 950.00 | 975.00 | 950.00 | 965.00 | 965.00 | 157,000 |
| Mar 08, 2024 | 965.00 | 985.00 | 965.00 | 965.00 | 965.00 | 64,000 |
| Mar 07, 2024 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 14,000 |
| Mar 06, 2024 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 12,900 |
| Mar 05, 2024 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | 208,500 |
| Mar 04, 2024 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 74,700 |
| Mar 01, 2024 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 53,500 |
| Feb 29, 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | 119,600 |
| Feb 28, 2024 | 960.00 | 970.00 | 950.00 | 970.00 | 970.00 | 104,200 |
| Feb 27, 2024 | 960.00 | 980.00 | 955.00 | 965.00 | 965.00 | 69,600 |
| Feb 26, 2024 | 995.00 | 995.00 | 880.00 | 960.00 | 960.00 | 168,800 |
| Feb 23, 2024 | 1,005.00 | 1,030.00 | 985.00 | 995.00 | 995.00 | 28,000 |
| Feb 22, 2024 | 1,010.00 | 1,040.00 | 980.00 | 1,000.00 | 1,000.00 | 28,600 |
| Feb 21, 2024 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 115,300 |
| Feb 20, 2024 | 1,010.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 292,900 |
| Feb 19, 2024 | 1,100.00 | 1,100.00 | 955.00 | 990.00 | 990.00 | 136,000 |
| Feb 16, 2024 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 288,500 |
| Feb 15, 2024 | 1,095.00 | 1,160.00 | 1,090.00 | 1,125.00 | 1,125.00 | 656,000 |
| Feb 13, 2024 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 1,095.00 | 798,000 |
| Feb 12, 2024 | 1,255.00 | 1,275.00 | 960.00 | 1,095.00 | 1,095.00 | 1,218,700 |
| Feb 12, 2024 | 18.5 Dividend | |||||
| Feb 07, 2024 | 1,275.00 | 1,500.00 | 1,245.00 | 1,275.00 | 1,256.50 | 2,598,700 |
| Feb 06, 2024 | 1,100.00 | 1,300.00 | 1,085.00 | 1,275.00 | 1,256.50 | 1,074,000 |
| Feb 05, 2024 | 1,055.00 | 1,105.00 | 1,055.00 | 1,095.00 | 1,079.11 | 148,900 |
| Feb 02, 2024 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 1,049.55 | 64,400 |
| Feb 01, 2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,015.05 | 15,600 |
| Jan 31, 2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 985.49 | 8,000 |
| Jan 30, 2024 | 985.00 | 1,030.00 | 975.00 | 1,025.00 | 1,010.13 | 8,200 |
| Jan 29, 2024 | 970.00 | 1,035.00 | 970.00 | 975.00 | 960.85 | 6,800 |
| Jan 26, 2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 985.49 | 2,700 |
| Jan 25, 2024 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 985.49 | 900 |
| Jan 24, 2024 | 975.00 | 995.00 | 975.00 | 995.00 | 980.56 | 4,300 |
| Jan 23, 2024 | 955.00 | 995.00 | 955.00 | 975.00 | 960.85 | 2,100 |
| Jan 22, 2024 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 965.78 | 4,800 |
| Jan 19, 2024 | 970.00 | 1,010.00 | 970.00 | 1,010.00 | 995.35 | 300 |
| Jan 18, 2024 | 975.00 | 995.00 | 975.00 | 980.00 | 965.78 | 1,800 |
| Jan 17, 2024 | 1,020.00 | 1,020.00 | 960.00 | 970.00 | 955.93 | 3,900 |
| Jan 16, 2024 | 980.00 | 1,030.00 | 980.00 | 1,010.00 | 995.35 | 2,100 |
| Jan 15, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 990.42 | - |
| Jan 12, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 990.42 | 900 |
| Jan 11, 2024 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 990.42 | 200 |
| Jan 10, 2024 | 975.00 | 995.00 | 975.00 | 995.00 | 980.56 | 300 |
| Jan 09, 2024 | 985.00 | 995.00 | 970.00 | 995.00 | 980.56 | 1,000 |
| Jan 08, 2024 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 985.49 | 7,700 |
| Jan 05, 2024 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 990.42 | 600 |
| Jan 04, 2024 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 995.35 | 4,700 |
| Jan 03, 2024 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 985.49 | 1,800 |
| Jan 02, 2024 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 995.35 | 2,300 |
| Dec 29, 2023 | 965.00 | 980.00 | 965.00 | 980.00 | 965.78 | 5,700 |
| Dec 28, 2023 | 985.00 | 985.00 | 985.00 | 985.00 | 970.71 | - |
| Dec 27, 2023 | 1,005.00 | 1,035.00 | 985.00 | 985.00 | 970.71 | 2,200 |
| Dec 22, 2023 | 980.00 | 1,025.00 | 980.00 | 1,005.00 | 990.42 | 5,700 |
| Dec 21, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 985.49 | 23,200 |
| Dec 20, 2023 | 1,030.00 | 1,110.00 | 980.00 | 1,000.00 | 985.49 | 20,400 |
| Dec 19, 2023 | 990.00 | 990.00 | 990.00 | 990.00 | 975.64 | 200 |
| Dec 18, 2023 | 995.00 | 1,020.00 | 965.00 | 1,000.00 | 985.49 | 3,400 |
| Dec 15, 2023 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 985.49 | 12,100 |
| Dec 14, 2023 | 970.00 | 1,005.00 | 970.00 | 1,000.00 | 985.49 | 15,800 |
| Dec 13, 2023 | 960.00 | 1,000.00 | 960.00 | 965.00 | 951.00 | 4,200 |
| Dec 12, 2023 | 960.00 | 965.00 | 960.00 | 960.00 | 946.07 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.