Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2024-08-073,210.003,270.003,200.003,230.001,276.9752,487,400
2024-08-063,160.003,200.003,080.003,180.001,257.2192,352,300
2024-08-053,270.003,270.003,070.003,090.001,221.62136,208,200
2024-08-023,240.003,370.003,230.003,320.001,312.5572,656,600
2024-08-013,220.003,250.003,170.003,250.001,284.8836,345,400
2024-07-313,250.003,270.003,200.003,220.001,273.0244,870,200
2024-07-303,200.003,250.003,180.003,230.001,276.9746,439,400
2024-07-293,180.003,220.003,170.003,180.001,257.2127,176,600
2024-07-263,150.003,190.003,130.003,180.001,257.2126,608,400
2024-07-253,160.003,200.003,120.003,130.001,237.4432,062,500
2024-07-243,140.003,190.003,120.003,170.001,253.2534,903,800
2024-07-233,190.003,240.003,130.003,130.001,237.4433,527,400
2024-07-223,100.003,230.003,100.003,190.001,261.1667,919,400
2024-07-193,040.003,150.003,040.003,100.001,225.58112,245,400
2024-07-182,890.003,040.002,870.003,030.001,197.90103,268,300
2024-07-172,890.002,910.002,870.002,900.001,146.5130,254,100
2024-07-162,900.002,900.002,850.002,870.001,134.6515,556,100
2024-07-152,830.002,870.002,830.002,870.001,134.6528,322,100
2024-07-122,850.002,860.002,800.002,830.001,118.8331,624,700
2024-07-112,900.002,900.002,860.002,860.001,130.6914,109,100
2024-07-102,900.002,930.002,880.002,900.001,146.5115,583,800
2024-07-092,910.002,920.002,880.002,900.001,146.5133,908,500
2024-07-082,910.002,910.002,880.002,900.001,146.5119,287,600
2024-07-052,870.002,910.002,860.002,910.001,150.4619,036,800
2024-07-042,900.002,910.002,860.002,860.001,130.6921,481,400
2024-07-032,850.002,920.002,840.002,890.001,142.5537,201,100
2024-07-022,800.002,860.002,800.002,840.001,122.7923,640,200
2024-07-012,790.002,840.002,760.002,800.001,106.9720,224,300
2024-06-282,750.002,800.002,750.002,790.001,103.0229,761,900
2024-06-272,750.002,780.002,720.002,750.001,087.2124,919,400
2024-06-262,710.002,760.002,700.002,750.001,087.2118,956,900
2024-06-252,710.002,720.002,680.002,710.001,071.3917,174,800
2024-06-242,730.002,740.002,700.002,720.001,075.3515,497,700
2024-06-212,730.002,780.002,720.002,730.001,079.3043,444,700
2024-06-202,690.002,730.002,660.002,730.001,079.3018,168,000
2024-06-192,780.002,790.002,640.002,660.001,051.6245,623,700
2024-06-142,810.002,810.002,740.002,780.001,099.0723,154,400
2024-06-132,820.002,830.002,750.002,780.001,099.0723,164,500
2024-06-122,740.002,810.002,730.002,790.001,103.0241,923,800
2024-06-112,750.002,770.002,720.002,720.001,075.3527,025,700
2024-06-102,840.002,850.002,710.002,750.001,087.2148,405,800
2024-06-072,850.002,890.002,820.002,840.001,122.7925,352,600
2024-06-062,880.002,880.002,820.002,850.001,126.7424,301,800
2024-06-052,900.002,910.002,840.002,870.001,134.6540,235,800
2024-06-042,900.002,940.002,850.002,920.001,154.4164,394,000
2024-06-032,800.002,930.002,800.002,930.001,158.3784,422,500
2024-05-312,750.002,810.002,730.002,770.001,095.1195,437,800
2024-05-302,680.002,770.002,680.002,740.001,083.2547,278,200
2024-05-292,690.002,710.002,660.002,680.001,059.5323,084,900
2024-05-282,600.002,710.002,600.002,690.001,063.4885,173,300
2024-05-272,920.002,940.002,860.002,870.001,051.9070,609,900
2024-05-222,900.002,920.002,850.002,920.001,070.2231,385,400
2024-05-212,910.002,950.002,870.002,880.001,055.5641,137,800
2024-05-202,880.002,920.002,860.002,910.001,066.5627,290,300
2024-05-172,890.002,900.002,840.002,880.001,055.5628,090,300
2024-05-162,840.002,890.002,840.002,880.001,055.5633,454,900
2024-05-152,890.002,960.002,830.002,830.001,037.2444,476,800
2024-05-142,950.002,950.002,870.002,880.001,055.5626,634,100
2024-05-132,870.002,970.002,850.002,950.001,081.2264,339,500
2024-05-082,810.002,870.002,810.002,870.001,051.9043,532,500
← NewerPage 10 of 21 · 1,218 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.