IDX · AMOR · stock
PT Ashmore Asset Management Indonesia Tbk (AMOR) stock price history
Every IDX trading session of PT Ashmore Asset Management Indonesia Tbk from Dec 15, 2020 to Sep 28, 2026: 1,393 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMOR adjusted close, 2020 to 2026
- IDR 1,702
- All time high, 2021
- IDR 462.33
- 52 week high, IDR 288.00 low
- 1,393
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AMOR key facts
- PT Ashmore Asset Management Indonesia Tbk (AMOR) closed at IDR 354.00 on Sep 28, 2026 on IDX.
- AMOR's all time high close is IDR 1,702, set on May 11, 2021; its all time low close is IDR 292.00 on Jun 8, 2026.
- AMOR's 52 week range is IDR 288.00 to IDR 462.33.
- AMOR returned -14.9% over the year to Sep 28, 2026 and -75.6% over five years.
- Since Dec 15, 2020 AMOR returned -70%, -18.7% a year compounded.
- AMOR's deepest drawdown was -82.8% from May 11, 2021 to Jun 8, 2026.
- DataCedar holds 1,393 daily sessions of AMOR history from Dec 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMOR price chart, 2020 to 2026
AMOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +12.0% |
| 6 months | +5.4% |
| Year to date | -5.0% |
| 1 year | -14.9% |
| 3 years | -55.7% |
| 5 years | -75.6% |
| 10 years | n/a |
| Since Dec 15, 2020 | -69.9% |
| Compound annual growth, 5.8 years | -18.7% |
AMOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,702 on May 11, 2021
- All time low close
- IDR 292.00 on Jun 8, 2026
- 52 week high
- IDR 462.33 on Nov 10, 2025
- 52 week low
- IDR 288.00 on Jun 5, 2026
- Deepest drawdown
- -82.8% from May 11, 2021 to Jun 8, 2026, not yet recovered
- Best single session
- +21.4% on Sep 13, 2024
- Worst single session
- -12.9% on Feb 12, 2024
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2025, -40%
AMOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 15, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 374.51 | IDR 382.24 | IDR 288.00 | IDR 354.00 | -5.0% | 128.4M | 178 |
| 2025 | IDR 619.53 | IDR 768.77 | IDR 364.86 | IDR 372.58 | -39.9% | 56.2M | 236 |
| 2024 | IDR 854.03 | IDR 1,301 | IDR 532.28 | IDR 619.53 | -27.1% | 22M | 237 |
| 2023 | IDR 1,124 | IDR 1,233 | IDR 718.92 | IDR 849.70 | -23.8% | 12.4M | 239 |
| 2022 | IDR 1,501 | IDR 1,702 | IDR 860.76 | IDR 1,116 | -25.7% | 48.5M | 246 |
| 2021 | IDR 1,143 | IDR 1,789 | IDR 1,139 | IDR 1,501 | +31.8% | 816.2M | 247 |
| 2020 | IDR 1,159 | IDR 1,194 | IDR 1,120 | IDR 1,139 | n/a | 26.1M | 10 |
AMOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 354.00 | -1.1% |
| August 2026 | IDR 358.00 | +3.5% |
| July 2026 | IDR 346.00 | +8.8% |
| June 2026 | IDR 318.00 | -8.1% |
| May 2026 | IDR 346.00 | -2.3% |
| April 2026 | IDR 354.00 | +7.3% |
| March 2026 | IDR 330.00 | -6.8% |
| February 2026 | IDR 354.00 | -2.5% |
| January 2026 | IDR 362.93 | -2.6% |
| December 2025 | IDR 372.58 | -1.0% |
| November 2025 | IDR 376.44 | -3.1% |
| October 2025 | IDR 388.36 | -7.5% |
About the AMOR data
Daily bars. 1,393 sessions from Dec 15, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AMOR share price history
