Ashmore Asset Management Indonesia (AMOR)

AMOR
🏛️ Indonesien →
454.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 466.00 466.00 466.00 466.00 2.5K
09:05 464.00 464.00 464.00 464.00 6.4K
09:10 462.00 462.00 462.00 462.00 0.2K
09:15 462.00 462.00 462.00 462.00 1.1K
09:30 464.00 464.00 464.00 464.00 1.0K
09:35 462.00 462.00 462.00 462.00 0.2K
09:40 464.00 464.00 464.00 464.00 0.1K
09:45 464.00 464.00 464.00 464.00 1.2K
10:10 464.00 464.00 464.00 464.00 0.1K
10:20 464.00 464.00 464.00 464.00 0.1K
10:40 464.00 464.00 464.00 464.00 0.2K
10:45 462.00 462.00 462.00 462.00 17.5K
10:50 464.00 464.00 464.00 464.00 0.6K
10:55 464.00 464.00 464.00 464.00 1.5K
11:10 464.00 464.00 464.00 464.00 0.1K
11:15 464.00 464.00 464.00 464.00 23.0K
11:25 464.00 464.00 464.00 464.00 0.1K
11:50 464.00 464.00 464.00 464.00 1.0K
11:55 464.00 464.00 464.00 464.00 2.2K
13:30 464.00 464.00 464.00 464.00 0.6K
13:40 462.00 464.00 462.00 464.00 0.8K
14:05 464.00 464.00 464.00 464.00 0.1K
14:15 462.00 462.00 462.00 462.00 0.1K
14:20 462.00 462.00 462.00 462.00 20.0K
14:35 462.00 462.00 462.00 462.00 0.1K
14:40 462.00 462.00 462.00 462.00 3.6K
14:45 460.00 460.00 460.00 460.00 32.9K
14:50 464.00 464.00 464.00 464.00 3.0K
15:15 464.00 464.00 464.00 464.00 1.0K
15:20 462.00 464.00 460.00 464.00 4.1K
15:25 464.00 464.00 464.00 464.00 0.5K
15:30 464.00 464.00 464.00 464.00 0.2K
15:40 464.00 464.00 464.00 464.00 0.3K
15:45 464.00 464.00 464.00 464.00 5.1K
16:00 462.00 462.00 462.00 462.00 0.2K
16:35 462.00 462.00 462.00 462.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 458.00 464.00 450.00 454.00 0.0M
2025-09-26 458.00 458.00 446.00 450.00 0.2M
2025-09-25 462.00 464.00 448.00 458.00 0.2M
2025-09-24 466.00 466.00 460.00 462.00 0.1M
2025-09-23 468.00 468.00 464.00 466.00 0.2M
2025-09-22 468.00 468.00 466.00 468.00 0.1M
2025-09-19 470.00 478.00 460.00 468.00 0.1M
2025-09-18 470.00 470.00 466.00 468.00 0.1M
2025-09-17 470.00 470.00 462.00 464.00 0.1M
2025-09-16 472.00 472.00 468.00 470.00 0.1M
2025-09-15 466.00 496.00 466.00 472.00 0.1M
2025-09-12 466.00 470.00 464.00 466.00 0.1M
2025-09-11 468.00 468.00 460.00 466.00 0.3M
2025-09-10 470.00 470.00 466.00 466.00 0.1M
2025-09-09 474.00 492.00 468.00 470.00 0.2M
2025-09-08 478.00 478.00 474.00 474.00 0.1M
2025-09-04 478.00 478.00 476.00 478.00 0.1M
2025-09-03 474.00 478.00 472.00 478.00 0.1M
2025-09-02 476.00 478.00 472.00 474.00 0.2M
2025-09-01 478.00 478.00 472.00 476.00 0.1M
2025-08-29 490.00 492.00 472.00 480.00 0.2M
2025-08-28 494.00 494.00 488.00 490.00 0.2M
2025-08-27 500.00 500.00 494.00 496.00 0.1M
2025-08-26 498.00 510.00 496.00 500.00 0.2M
2025-08-25 494.00 500.00 492.00 498.00 0.1M
2025-08-22 498.00 500.00 494.00 494.00 0.1M
2025-08-21 498.00 500.00 492.00 498.00 0.1M
2025-08-20 525.00 525.00 480.00 488.00 0.4M
2025-08-19 510.00 510.00 505.00 510.00 0.0M
2025-08-15 505.00 510.00 505.00 510.00 0.0M
2025-08-14 510.00 510.00 505.00 510.00 0.1M
2025-08-13 505.00 510.00 505.00 505.00 0.2M
2025-08-12 515.00 515.00 505.00 505.00 0.0M
2025-08-11 515.00 515.00 500.00 505.00 0.1M
2025-08-08 505.00 515.00 500.00 515.00 0.0M
2025-08-07 520.00 520.00 510.00 515.00 0.0M
2025-08-06 505.00 535.00 505.00 520.00 0.1M
2025-08-05 510.00 515.00 505.00 505.00 0.0M
2025-08-04 515.00 515.00 505.00 510.00 0.0M
2025-08-01 510.00 515.00 510.00 515.00 0.0M
2025-07-31 515.00 515.00 510.00 510.00 0.1M
2025-07-30 515.00 515.00 505.00 515.00 0.0M
2025-07-29 510.00 515.00 510.00 515.00 0.0M
2025-07-28 515.00 515.00 510.00 515.00 0.1M
2025-07-25 515.00 515.00 505.00 515.00 0.0M
2025-07-24 515.00 515.00 505.00 510.00 0.0M
2025-07-23 510.00 520.00 510.00 515.00 0.0M
2025-07-22 515.00 515.00 505.00 510.00 0.0M
2025-07-21 510.00 515.00 500.00 515.00 0.1M
2025-07-18 520.00 520.00 515.00 520.00 0.0M
2025-07-17 515.00 515.00 510.00 515.00 0.0M
2025-07-16 515.00 515.00 510.00 510.00 0.1M
2025-07-15 520.00 520.00 510.00 515.00 0.0M
2025-07-14 525.00 525.00 510.00 510.00 0.0M
2025-07-11 515.00 520.00 510.00 515.00 0.0M
2025-07-10 515.00 515.00 510.00 515.00 0.0M
2025-07-09 515.00 520.00 500.00 515.00 0.0M
2025-07-08 510.00 515.00 505.00 515.00 0.0M
2025-07-07 520.00 520.00 510.00 510.00 0.0M
2025-07-04 525.00 530.00 515.00 520.00 0.0M
2025-07-03 535.00 535.00 530.00 535.00 0.2M
2025-07-02 555.00 560.00 535.00 535.00 0.3M
2025-07-01 525.00 540.00 525.00 535.00 0.1M
2025-06-30 520.00 535.00 520.00 525.00 0.0M
2025-06-26 515.00 520.00 515.00 520.00 0.0M
2025-06-25 530.00 530.00 515.00 515.00 0.1M
2025-06-24 515.00 520.00 515.00 520.00 0.0M
2025-06-23 520.00 520.00 515.00 515.00 0.2M
2025-06-20 515.00 520.00 515.00 520.00 0.0M
2025-06-19 515.00 520.00 515.00 515.00 0.2M
2025-06-18 515.00 515.00 510.00 515.00 0.0M
2025-06-17 505.00 510.00 505.00 505.00 0.2M
2025-06-16 510.00 515.00 505.00 510.00 0.0M
2025-06-13 505.00 510.00 500.00 505.00 0.2M
2025-06-12 505.00 510.00 500.00 505.00 0.2M
2025-06-11 510.00 510.00 505.00 505.00 0.2M
2025-06-10 515.00 525.00 500.00 505.00 0.4M
2025-06-05 525.00 525.00 505.00 520.00 0.2M
2025-06-04 525.00 525.00 520.00 520.00 0.2M
2025-06-03 520.00 525.00 515.00 525.00 0.3M
2025-06-02 525.00 530.00 520.00 525.00 0.2M
2025-05-28 525.00 530.00 525.00 530.00 0.3M
2025-05-27 535.00 535.00 525.00 530.00 0.1M
2025-05-26 535.00 540.00 535.00 535.00 0.1M
2025-05-23 535.00 545.00 530.00 535.00 0.1M
2025-05-22 540.00 545.00 525.00 535.00 0.1M
2025-05-21 540.00 550.00 535.00 540.00 0.1M
2025-05-20 550.00 560.00 540.00 540.00 0.0M
2025-05-19 545.00 565.00 545.00 550.00 0.1M
2025-05-16 555.00 565.00 545.00 545.00 0.1M
2025-05-15 565.00 575.00 550.00 555.00 0.1M
2025-05-14 555.00 565.00 555.00 560.00 0.0M
2025-05-09 560.00 560.00 545.00 555.00 0.0M
2025-05-08 550.00 560.00 540.00 545.00 0.0M
2025-05-07 560.00 565.00 545.00 555.00 0.0M
2025-05-06 560.00 565.00 555.00 555.00 0.0M
2025-05-05 550.00 590.00 545.00 560.00 0.0M
2025-05-02 545.00 565.00 540.00 550.00 0.0M
2025-04-30 570.00 570.00 540.00 540.00 0.0M
2025-04-29 545.00 575.00 530.00 530.00 0.0M
2025-04-28 540.00 540.00 535.00 540.00 0.0M
2025-04-25 540.00 570.00 530.00 540.00 0.0M
2025-04-24 520.00 520.00 510.00 515.00 0.0M
2025-04-23 520.00 520.00 510.00 520.00 0.0M
2025-04-22 505.00 510.00 500.00 505.00 0.0M
2025-04-21 505.00 515.00 500.00 505.00 0.0M
2025-04-17 520.00 525.00 500.00 505.00 0.0M
2025-04-16 500.00 530.00 498.00 515.00 0.0M
2025-04-15 500.00 520.00 496.00 505.00 0.0M
2025-04-14 498.00 515.00 498.00 500.00 0.0M
2025-04-11 505.00 505.00 482.00 505.00 0.0M
2025-04-10 505.00 510.00 492.00 505.00 0.0M
2025-04-09 490.00 530.00 490.00 505.00 0.0M
2025-04-08 480.00 565.00 480.00 490.00 0.1M
2025-03-27 486.00 496.00 484.00 494.00 0.0M
2025-03-26 484.00 486.00 466.00 486.00 0.0M
2025-03-25 480.00 484.00 480.00 482.00 0.0M
2025-03-24 486.00 486.00 440.00 480.00 0.0M
2025-03-21 490.00 500.00 480.00 486.00 0.1M
2025-03-20 505.00 510.00 486.00 490.00 0.2M
2025-03-19 535.00 535.00 494.00 510.00 0.1M
2025-03-18 540.00 540.00 505.00 535.00 0.0M
2025-03-17 535.00 540.00 525.00 525.00 0.0M
2025-03-14 540.00 540.00 530.00 530.00 0.0M
2025-03-13 545.00 545.00 540.00 540.00 0.0M
2025-03-12 545.00 545.00 530.00 530.00 0.0M
2025-03-11 535.00 565.00 535.00 545.00 0.0M
2025-03-10 545.00 550.00 530.00 540.00 0.0M
2025-03-07 535.00 550.00 530.00 540.00 0.0M
2025-03-06 540.00 545.00 510.00 545.00 0.0M
2025-03-05 530.00 550.00 530.00 540.00 0.0M
2025-03-04 545.00 550.00 535.00 545.00 0.0M
2025-03-03 545.00 560.00 525.00 545.00 0.0M
2025-02-28 550.00 550.00 545.00 545.00 0.0M
2025-02-27 550.00 550.00 525.00 550.00 0.0M
2025-02-26 530.00 560.00 525.00 550.00 0.0M
2025-02-25 545.00 560.00 530.00 540.00 0.0M
2025-02-24 570.00 570.00 525.00 545.00 0.1M
2025-02-21 575.00 575.00 550.00 570.00 0.0M
2025-02-20 560.00 580.00 550.00 575.00 0.0M
2025-02-19 560.00 575.00 555.00 560.00 0.0M
2025-02-18 560.00 570.00 560.00 560.00 0.0M
2025-02-17 540.00 560.00 535.00 560.00 0.1M
2025-02-14 540.00 560.00 510.00 530.00 0.1M
2025-02-13 565.00 565.00 530.00 555.00 0.1M
2025-02-12 570.00 570.00 500.00 560.00 0.1M
2025-02-11 580.00 600.00 560.00 570.00 0.1M
2025-02-10 635.00 635.00 550.00 575.00 0.5M
2025-02-07 655.00 675.00 630.00 640.00 0.4M
2025-02-06 680.00 680.00 600.00 645.00 0.3M
2025-02-05 680.00 680.00 660.00 665.00 0.2M
2025-02-04 680.00 680.00 670.00 680.00 0.3M
2025-02-03 680.00 680.00 675.00 680.00 0.2M
2025-01-31 680.00 680.00 675.00 680.00 0.9M
2025-01-30 670.00 700.00 670.00 675.00 0.1M
2025-01-24 675.00 800.00 625.00 670.00 0.5M
2025-01-23 675.00 680.00 670.00 675.00 0.0M
2025-01-22 680.00 680.00 675.00 675.00 0.0M
2025-01-21 680.00 680.00 675.00 680.00 0.1M
2025-01-20 675.00 680.00 675.00 680.00 0.1M
2025-01-17 680.00 680.00 675.00 675.00 0.1M
2025-01-16 675.00 690.00 675.00 680.00 0.1M
2025-01-15 690.00 690.00 670.00 680.00 0.1M
2025-01-14 615.00 690.00 615.00 680.00 0.0M
2025-01-13 680.00 690.00 665.00 675.00 0.1M
2025-01-10 720.00 765.00 680.00 690.00 0.3M
2025-01-09 685.00 850.00 685.00 720.00 0.4M
2025-01-08 695.00 695.00 680.00 680.00 0.0M
2025-01-07 680.00 685.00 655.00 680.00 0.0M
2025-01-06 665.00 695.00 660.00 685.00 0.1M
2025-01-03 690.00 690.00 640.00 665.00 0.1M
2025-01-02 685.00 700.00 670.00 680.00 0.0M