Jakarta - Delayed Quote
IDR
PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)
352.00
+4.00
(+1.15%)
At close: 4:00:04 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
344.00
348.00
320.00
348.00
348.00
499,700
Nov 3, 2026
354.00
356.00
336.00
344.00
344.00
247,300
Nov 2, 2026
352.00
358.00
346.00
348.00
348.00
62,500
Oct 30, 2026
354.00
354.00
340.00
352.00
352.00
157,000
Oct 29, 2026
358.00
360.00
346.00
346.00
346.00
48,100
Oct 28, 2026
354.00
356.00
340.00
356.00
356.00
69,000
Oct 27, 2026
360.00
364.00
350.00
352.00
352.00
67,100
Oct 26, 2026
362.00
362.00
354.00
356.00
356.00
257,700
Oct 23, 2026
350.00
362.00
350.00
356.00
356.00
67,600
Oct 22, 2026
346.00
354.00
338.00
350.00
350.00
74,300
Oct 21, 2026
344.00
352.00
340.00
348.00
348.00
70,500
Oct 20, 2026
326.00
352.00
326.00
342.00
342.00
328,100
Oct 19, 2026
334.00
334.00
314.00
326.00
326.00
187,300
Oct 16, 2026
366.00
368.00
314.00
336.00
336.00
210,700
Oct 15, 2026
368.00
370.00
362.00
368.00
368.00
31,200
Oct 14, 2026
366.00
370.00
364.00
368.00
368.00
105,000
Oct 13, 2026
360.00
370.00
360.00
368.00
368.00
221,900
Oct 12, 2026
364.00
366.00
358.00
360.00
360.00
48,400
Oct 9, 2026
360.00
366.00
358.00
364.00
364.00
71,600
Oct 8, 2026
366.00
366.00
356.00
360.00
360.00
182,700
Oct 7, 2026
370.00
370.00
362.00
364.00
364.00
23,900
Oct 6, 2026
364.00
366.00
362.00
364.00
364.00
37,700
Oct 5, 2026
362.00
370.00
356.00
364.00
364.00
138,100
Oct 2, 2026
352.00
362.00
352.00
362.00
362.00
101,300
Oct 1, 2026
356.00
358.00
350.00
354.00
354.00
71,200
Sep 30, 2026
352.00
366.00
350.00
356.00
356.00
75,900
Sep 29, 2026
354.00
358.00
350.00
352.00
352.00
92,400
Sep 28, 2026
364.00
364.00
350.00
354.00
354.00
270,900
Sep 25, 2026
364.00
370.00
360.00
360.00
360.00
82,300
Sep 24, 2026
370.00
370.00
360.00
364.00
364.00
92,300
Sep 23, 2026
364.00
370.00
364.00
370.00
370.00
117,300
Sep 22, 2026
368.00
368.00
364.00
364.00
364.00
162,600
Sep 21, 2026
370.00
372.00
366.00
368.00
368.00
170,800
Sep 18, 2026
370.00
372.00
366.00
370.00
370.00
61,700
Sep 17, 2026
370.00
372.00
366.00
370.00
370.00
115,200
Sep 16, 2026
370.00
372.00
366.00
370.00
370.00
120,400
Sep 15, 2026
368.00
370.00
364.00
370.00
370.00
82,600
Sep 14, 2026
368.00
372.00
364.00
364.00
364.00
611,100
Sep 11, 2026
372.00
372.00
364.00
368.00
368.00
422,100
Sep 10, 2026
372.00
374.00
370.00
372.00
372.00
187,300
Sep 9, 2026
376.00
376.00
370.00
372.00
372.00
251,600
Sep 8, 2026
376.00
378.00
372.00
376.00
376.00
491,000
Sep 7, 2026
362.00
374.00
360.00
370.00
370.00
706,200
Sep 4, 2026
360.00
364.00
346.00
362.00
362.00
205,100
Sep 3, 2026
358.00
360.00
354.00
358.00
358.00
59,500
Sep 2, 2026
358.00
358.00
354.00
354.00
354.00
38,700
Sep 1, 2026
358.00
358.00
350.00
358.00
358.00
59,000
Aug 31, 2026
354.00
358.00
354.00
358.00
358.00
38,400
Aug 28, 2026
356.00
358.00
352.00
354.00
354.00
57,600
Aug 27, 2026
358.00
358.00
352.00
356.00
356.00
31,700
Aug 26, 2026
356.00
358.00
352.00
358.00
358.00
63,000
Aug 24, 2026
358.00
358.00
356.00
358.00
358.00
22,300
Aug 21, 2026
354.00
360.00
354.00
358.00
358.00
92,200
Aug 20, 2026
356.00
360.00
354.00
354.00
354.00
105,500
Aug 19, 2026
358.00
360.00
354.00
358.00
358.00
68,300
Aug 18, 2026
354.00
360.00
354.00
358.00
358.00
82,200
Aug 14, 2026
358.00
362.00
354.00
358.00
358.00
42,400
Aug 13, 2026
360.00
360.00
354.00
358.00
358.00
16,800
Aug 12, 2026
360.00
364.00
356.00
360.00
360.00
28,600
Aug 11, 2026
356.00
360.00
354.00
360.00
360.00
93,600
Aug 10, 2026
364.00
364.00
352.00
358.00
358.00
120,500
Aug 7, 2026
358.00
366.00
358.00
360.00
360.00
236,300
Aug 6, 2026
360.00
362.00
358.00
358.00
358.00
21,700
Aug 5, 2026
362.00
364.00
356.00
360.00
360.00
195,000
Aug 4, 2026
358.00
364.00
352.00
362.00
362.00
367,800
Aug 3, 2026
350.00
354.00
344.00
352.00
352.00
141,300
Jul 31, 2026
344.00
350.00
340.00
346.00
346.00
81,100
Jul 30, 2026
348.00
350.00
320.00
340.00
340.00
66,900
Jul 29, 2026
346.00
350.00
344.00
344.00
344.00
49,400
Jul 28, 2026
346.00
352.00
342.00
352.00
352.00
29,200
Jul 27, 2026
346.00
346.00
342.00
346.00
346.00
32,100
Jul 24, 2026
348.00
348.00
340.00
346.00
346.00
58,600
Jul 23, 2026
346.00
350.00
344.00
350.00
350.00
102,100
Jul 22, 2026
352.00
354.00
340.00
344.00
344.00
169,600
Jul 21, 2026
350.00
360.00
344.00
350.00
350.00
90,600
Jul 20, 2026
346.00
350.00
344.00
348.00
348.00
30,100
Jul 17, 2026
344.00
348.00
340.00
346.00
346.00
61,300
Jul 16, 2026
334.00
348.00
332.00
344.00
344.00
170,800
Jul 15, 2026
330.00
336.00
328.00
334.00
334.00
189,800
Jul 14, 2026
328.00
334.00
320.00
332.00
332.00
205,500
Jul 13, 2026
326.00
328.00
320.00
328.00
328.00
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
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
2,259,700
Jul 6, 2026
318.00
330.00
312.00
314.00
314.00
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
21,100
Jul 1, 2026
318.00
320.00
314.00
314.00
314.00
16,900
Jun 30, 2026
326.00
326.00
314.00
318.00
318.00
62,800
Jun 29, 2026
320.00
332.00
312.00
326.00
326.00
223,400
Jun 26, 2026
322.00
322.00
316.00
316.00
316.00
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
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
73,800
Jun 19, 2026
328.00
350.00
326.00
330.00
330.00
114,500
Jun 18, 2026
326.00
328.00
320.00
328.00
328.00
16,100
Jun 17, 2026
328.00
332.00
320.00
320.00
320.00
46,500
Jun 15, 2026
312.00
328.00
312.00
328.00
328.00
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
30,900
Jun 10, 2026
310.00
326.00
304.00
310.00
310.00
106,500
Jun 9, 2026
294.00
308.00
290.00
306.00
306.00
70,600
Jun 8, 2026
318.00
318.00
290.00
292.00
292.00
256,600
Jun 5, 2026
334.00
338.00
288.00
310.00
310.00
377,200
Jun 4, 2026
330.00
332.00
324.00
326.00
326.00
87,600
Jun 3, 2026
346.00
346.00
328.00
330.00
330.00
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
223,500
May 26, 2026
346.00
352.00
342.00
350.00
350.00
220,900
May 25, 2026
344.00
350.00
342.00
346.00
346.00
12,600
May 22, 2026
340.00
344.00
330.00
344.00
344.00
116,700
May 21, 2026
346.00
348.00
334.00
342.00
342.00
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
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
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
138,600
May 5, 2026
354.00
354.00
342.00
348.00
348.00
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
274,200
Apr 29, 2026
362.00
364.00
356.00
356.00
356.00
351,200
Apr 28, 2026
364.00
368.00
362.00
364.00
364.00
105,400
Apr 27, 2026
356.00
366.00
356.00
366.00
366.00
498,500
Apr 24, 2026
364.00
364.00
354.00
356.00
356.00
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
273,900
Apr 21, 2026
364.00
368.00
360.00
368.00
368.00
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
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
2,460,300
Apr 14, 2026
356.00
362.00
352.00
360.00
360.00
2,536,600
Apr 13, 2026
362.00
362.00
350.00
352.00
352.00
1,040,100
Apr 10, 2026
340.00
364.00
340.00
360.00
360.00
1,062,000
Apr 9, 2026
346.00
346.00
338.00
340.00
340.00
86,600
Apr 8, 2026
332.00
346.00
330.00
346.00
346.00
2,365,600
Apr 7, 2026
336.00
342.00
330.00
334.00
334.00
332,200
Apr 6, 2026
358.00
358.00
336.00
338.00
338.00
327,600
Apr 2, 2026
338.00
362.00
338.00
348.00
348.00
2,228,100
Apr 1, 2026
330.00
338.00
330.00
336.00
336.00
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
568,600
Mar 27, 2026
334.00
338.00
318.00
336.00
336.00
778,000
Mar 26, 2026
334.00
334.00
316.00
334.00
334.00
577,900
Mar 25, 2026
308.00
330.00
308.00
328.00
328.00
1,194,900
Mar 17, 2026
302.00
310.00
302.00
308.00
308.00
240,600
Mar 16, 2026
308.00
308.00
302.00
302.00
302.00
626,200
Mar 13, 2026
316.00
316.00
308.00
310.00
310.00
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
534,900
Mar 10, 2026
318.00
318.00
306.00
314.00
314.00
965,300
Mar 9, 2026
328.00
328.00
316.00
316.00
316.00
1,350,600
Mar 6, 2026
340.00
342.00
334.00
336.00
336.00
330,900
Mar 5, 2026
338.00
344.00
336.00
340.00
340.00
823,200
Mar 4, 2026
350.00
350.00
332.00
338.00
338.00
2,608,400
Mar 3, 2026
348.00
352.00
344.00
350.00
350.00
392,600
Mar 2, 2026
350.00
354.00
348.00
350.00
350.00
1,061,500
Feb 27, 2026
356.00
358.00
352.00
354.00
354.00
1,020,800
Feb 26, 2026
354.00
358.00
352.00
356.00
356.00
1,175,400
Feb 25, 2026
354.00
354.00
350.00
352.00
352.00
439,700
Feb 24, 2026
358.00
360.00
350.00
356.00
356.00
995,800
Feb 23, 2026
348.00
362.00
348.00
358.00
358.00
1,913,700
Feb 20, 2026
346.00
350.00
344.00
348.00
348.00
874,800
Feb 19, 2026
346.00
350.00
342.00
346.00
346.00
1,274,500
Feb 18, 2026
350.00
352.00
346.00
346.00
346.00
1,948,100
Feb 13, 2026
354.00
356.00
346.00
350.00
350.00
1,112,700
Feb 12, 2026
354.00
358.00
350.00
354.00
354.00
1,962,800
Feb 11, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
368.00
368.00
348.00
350.00
350.00
11,576,400
Feb 10, 2026
374.00
380.00
370.00
374.00
361.00
8,104,100
Feb 9, 2026
382.00
384.00
370.00
374.00
361.00
6,044,600
Feb 6, 2026
382.00
388.00
368.00
380.00
366.79
4,696,400
Feb 5, 2026
388.00
390.00
378.00
384.00
370.65
4,611,500
Feb 4, 2026
390.00
392.00
382.00
382.00
368.72
2,691,100
Feb 3, 2026
378.00
384.00
372.00
380.00
366.79
2,403,100
Feb 2, 2026
378.00
382.00
366.00
370.00
357.14
1,335,300
Jan 30, 2026
380.00
380.00
372.00
376.00
362.93
477,300
Jan 29, 2026
364.00
380.00
340.00
380.00
366.79
1,117,600
Jan 28, 2026
384.00
386.00
358.00
372.00
359.07
2,027,900
Jan 27, 2026
384.00
388.00
380.00
382.00
368.72
2,839,400
Jan 26, 2026
386.00
390.00
378.00
384.00
370.65
3,515,100
Jan 23, 2026
390.00
390.00
380.00
384.00
370.65
3,096,900
Jan 22, 2026
388.00
390.00
384.00
390.00
376.44
1,823,200
Jan 21, 2026
392.00
392.00
386.00
388.00
374.51
966,600
Jan 20, 2026
390.00
392.00
388.00
390.00
376.44
1,613,900
Jan 19, 2026
390.00
394.00
390.00
390.00
376.44
1,597,000
Jan 15, 2026
390.00
394.00
388.00
390.00
376.44
1,720,600
Jan 14, 2026
390.00
394.00
388.00
390.00
376.44
1,330,900
Jan 13, 2026
392.00
394.00
388.00
390.00
376.44
271,800
Jan 12, 2026
394.00
394.00
388.00
390.00
376.44
439,800
Jan 9, 2026
394.00
394.00
388.00
392.00
378.37
244,400
Jan 8, 2026
386.00
392.00
386.00
392.00
378.37
328,800
Jan 7, 2026
388.00
390.00
384.00
386.00
372.58
402,500
Jan 6, 2026
392.00
394.00
384.00
386.00
372.58
776,100
Jan 5, 2026
388.00
396.00
388.00
392.00
378.37
299,100
Jan 2, 2026
388.00
394.00
380.00
388.00
374.51
899,500
Dec 30, 2025
384.00
408.00
380.00
386.00
372.58
1,490,500
Dec 29, 2025
384.00
386.00
380.00
382.00
368.72
183,400
Dec 24, 2025
380.00
384.00
378.00
380.00
366.79
117,500
Dec 23, 2025
388.00
388.00
378.00
380.00
366.79
387,000
Dec 22, 2025
382.00
388.00
380.00
384.00
370.65
394,600
Dec 19, 2025
390.00
390.00
382.00
382.00
368.72
214,000
Dec 18, 2025
386.00
390.00
384.00
386.00
372.58
241,300
Dec 17, 2025
384.00
388.00
380.00
384.00
370.65
129,000
Dec 16, 2025
384.00
386.00
380.00
382.00
368.72
133,800
Dec 15, 2025
384.00
388.00
380.00
382.00
368.72
309,400
Dec 12, 2025
380.00
386.00
380.00
384.00
370.65
286,800
Dec 11, 2025
388.00
388.00
380.00
380.00
366.79
202,900
Dec 10, 2025
388.00
390.00
382.00
384.00
370.65
404,600
Dec 9, 2025
390.00
390.00
388.00
388.00
374.51
154,900
Dec 8, 2025
390.00
390.00
388.00
390.00
376.44
459,800
Dec 5, 2025
390.00
390.00
386.00
390.00
376.44
237,100
Dec 4, 2025
390.00
390.00
386.00
388.00
374.51
297,400
Dec 3, 2025
392.00
394.00
388.00
390.00
376.44
934,600
Dec 2, 2025
390.00
394.00
390.00
392.00
378.37
194,100
Dec 1, 2025
396.00
398.00
388.00
390.00
376.44
188,400
Nov 28, 2025
388.00
398.00
388.00
390.00
376.44
514,000
Nov 27, 2025
396.00
396.00
388.00
388.00
374.51
554,300
Nov 26, 2025
390.00
392.00
388.00
392.00
378.37
488,800
Nov 25, 2025
396.00
400.00
384.00
390.00
376.44
2,180,300
Nov 24, 2025
404.00
404.00
394.00
396.00
382.24
1,483,400
Nov 21, 2025
410.00
412.00
398.00
400.00
386.10
1,085,200
Nov 20, 2025
406.00
414.00
406.00
408.00
393.82
1,055,000
Nov 19, 2025
400.00
406.00
400.00
406.00
391.89
1,104,000
Nov 18, 2025
410.00
412.00
392.00
400.00
386.10
1,266,900
Nov 17, 2025
418.00
420.00
406.00
406.00
391.89
2,160,400
Nov 14, 2025
18.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
416.00
420.00
412.00
418.00
403.47
2,041,500
Nov 13, 2025
436.00
446.00
430.00
440.00
406.85
4,015,600
Nov 12, 2025
438.00
438.00
420.00
432.00
399.45
1,725,700
Nov 11, 2025
442.00
444.00
426.00
436.00
403.15
754,300
Nov 10, 2025
428.00
500.00
428.00
440.00
406.85
2,397,100
Nov 7, 2025
420.00
424.00
414.00
420.00
388.36
587,800
Nov 6, 2025
420.00
420.00
416.00
420.00
388.36
403,800
Nov 5, 2025
420.00
426.00
416.00
420.00
388.36
652,800
