Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADRO.JK stock page

PT Alamtri Resources Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,200.002,270.002,100.002,210.002,210.00112,281,700
2026-10-162,150.002,340.002,100.002,210.002,210.00116,082,400
2026-10-152,510.002,520.002,430.002,460.002,460.0029,382,400
2026-10-142,540.002,580.002,510.002,510.002,510.0021,032,600
2026-10-132,480.002,540.002,470.002,520.002,520.0016,115,500
2026-10-122,580.002,590.002,490.002,490.002,490.0051,348,000
2026-10-092,540.002,600.002,510.002,580.002,580.0019,314,700
2026-10-082,600.002,620.002,540.002,550.002,550.0014,221,500
2026-10-072,600.002,650.002,580.002,600.002,600.0026,192,100
2026-10-062,590.002,630.002,550.002,600.002,600.0031,806,100
2026-10-052,500.002,590.002,470.002,590.002,590.0034,215,600
2026-10-022,410.002,530.002,410.002,500.002,500.0029,874,800
2026-10-012,430.002,480.002,390.002,410.002,410.0040,042,800
2026-09-302,480.002,520.002,430.002,430.002,430.0032,611,900
2026-09-292,540.002,540.002,420.002,470.002,470.0092,557,300
2026-09-282,600.002,620.002,560.002,590.002,590.0026,031,800
2026-09-252,560.002,600.002,550.002,600.002,600.0021,107,500
2026-09-242,610.002,610.002,550.002,560.002,560.0019,671,000
2026-09-232,610.002,630.002,540.002,600.002,600.0055,005,000
2026-09-222,620.002,640.002,590.002,610.002,610.0032,366,600
2026-09-212,660.002,660.002,600.002,620.002,620.0028,553,500
2026-09-182,700.002,720.002,640.002,640.002,640.0074,058,700
2026-09-172,600.002,700.002,590.002,670.002,670.0043,351,000
2026-09-162,590.002,680.002,580.002,600.002,600.0053,235,800
2026-09-152,620.002,640.002,580.002,590.002,590.0026,711,100
2026-09-142,640.002,650.002,580.002,620.002,620.0040,582,600
2026-09-112,670.002,680.002,640.002,640.002,640.0028,561,800
2026-09-102,710.002,730.002,670.002,670.002,670.0022,343,200
2026-09-092,690.002,730.002,660.002,690.002,690.0068,999,600
2026-09-082,700.002,700.002,660.002,690.002,690.0034,095,200
2026-09-072,740.002,760.002,680.002,700.002,700.0032,017,200
2026-09-042,740.002,750.002,690.002,720.002,720.0040,544,500
2026-09-032,660.002,740.002,660.002,740.002,740.0077,055,000
2026-09-022,760.002,770.002,620.002,650.002,650.00123,894,100
2026-09-012,840.002,860.002,780.002,780.002,780.0060,278,400
2026-08-312,710.002,840.002,710.002,840.002,840.00102,100,700
2026-08-282,700.002,720.002,620.002,670.002,670.0033,101,900
2026-08-272,590.002,740.002,580.002,700.002,700.0065,458,300
2026-08-262,630.002,660.002,590.002,610.002,610.0050,134,700
2026-08-252,630.002,630.002,630.002,630.002,630.000
2026-08-242,560.002,630.002,550.002,630.002,630.0052,533,200
2026-08-212,560.002,580.002,540.002,550.002,550.0015,845,700
2026-08-202,560.002,570.002,540.002,560.002,560.0019,575,600
2026-08-192,570.002,580.002,540.002,560.002,560.0029,007,800
2026-08-182,530.002,570.002,500.002,570.002,570.0037,379,600
2026-08-172,530.002,530.002,530.002,530.002,530.000
2026-08-142,470.002,530.002,460.002,530.002,530.0018,026,800
2026-08-132,520.002,530.002,460.002,470.002,470.0021,270,000
2026-08-122,540.002,550.002,500.002,520.002,520.0017,523,900
2026-08-112,540.002,550.002,510.002,530.002,530.0022,808,600
2026-08-102,530.002,550.002,520.002,530.002,530.0018,267,400
2026-08-072,500.002,540.002,500.002,540.002,540.0014,412,400
2026-08-062,550.002,560.002,500.002,500.002,500.0018,191,200
2026-08-052,520.002,550.002,500.002,550.002,550.0026,513,000
2026-08-042,470.002,540.002,470.002,520.002,520.0034,062,000
2026-08-032,460.002,500.002,450.002,470.002,470.0017,816,300
2026-07-312,510.002,520.002,440.002,460.002,460.0045,277,500
2026-07-302,450.002,510.002,420.002,510.002,510.0035,073,400
2026-07-292,450.002,480.002,390.002,450.002,450.0033,443,300
2026-07-282,520.002,520.002,460.002,460.002,460.0023,498,700
Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-28118.2600 IDR
2025-12-30145.1400 IDR
2025-06-13166.6900 IDR
2024-12-30106.4800 IDR
2024-11-281,358.1800 IDR
2024-05-28209.3100 IDR
2023-12-29199.9800 IDR
2023-05-23240.7800 IDR
2023-01-02251.2800 IDR
2022-05-17141.3900 IDR
2021-12-30160.1600 IDR
2021-05-0566.2800 IDR
2020-06-0444.1300 IDR
2020-01-0365.4800 IDR
2019-05-1056.1600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.