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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADRO.JK stock page

PT Alamtri Resources Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-082,810.002,870.002,810.002,870.001,051.9043,532,500
2024-05-072,850.002,860.002,790.002,810.001,029.9125,684,100
2024-05-062,760.002,850.002,730.002,850.001,044.5756,512,000
2024-05-032,730.002,740.002,700.002,730.001,000.5920,510,200
2024-05-022,720.002,770.002,680.002,730.001,000.5949,490,600
2024-04-302,680.002,740.002,650.002,710.00993.2524,498,900
2024-04-292,630.002,680.002,550.002,670.00978.5927,687,400
2024-04-262,620.002,670.002,600.002,600.00952.9428,055,500
2024-04-252,670.002,690.002,610.002,620.00960.2732,557,400
2024-04-242,750.002,770.002,660.002,680.00982.2639,036,900
2024-04-232,750.002,800.002,740.002,750.001,007.9219,332,900
2024-04-222,770.002,800.002,750.002,750.001,007.9230,188,300
2024-04-192,740.002,790.002,710.002,760.001,011.5848,533,700
2024-04-182,770.002,770.002,710.002,730.001,000.5934,871,800
2024-04-172,810.002,830.002,750.002,750.001,007.9240,039,100
2024-04-162,740.002,840.002,730.002,810.001,029.91136,392,000
2024-04-052,690.002,720.002,670.002,700.00989.5915,325,400
2024-04-042,670.002,720.002,650.002,690.00985.9223,186,300
2024-04-032,690.002,720.002,660.002,680.00982.2634,356,700
2024-04-022,640.002,690.002,620.002,690.00985.9227,768,300
2024-04-012,700.002,700.002,610.002,640.00967.6031,687,700
2024-03-282,740.002,760.002,660.002,700.00989.5956,468,900
2024-03-272,740.002,760.002,710.002,720.00996.9231,905,100
2024-03-262,750.002,750.002,670.002,740.001,004.2549,687,500
2024-03-252,670.002,670.002,650.002,670.00978.5934,644,500
2024-03-222,650.002,680.002,650.002,650.00971.2617,572,900
2024-03-212,650.002,700.002,630.002,650.00971.2637,138,200
2024-03-202,630.002,660.002,610.002,650.00971.2622,774,100
2024-03-192,630.002,660.002,620.002,630.00963.9322,185,600
2024-03-182,650.002,670.002,630.002,630.00963.9325,311,200
2024-03-152,670.002,670.002,610.002,660.00974.93168,791,600
2024-03-142,600.002,670.002,600.002,670.00978.5942,981,600
2024-03-132,670.002,670.002,590.002,600.00952.9451,867,100
2024-03-082,700.002,720.002,660.002,670.00978.5933,227,300
2024-03-072,670.002,730.002,640.002,700.00989.5977,030,200
2024-03-062,630.002,700.002,590.002,670.00978.5991,548,800
2024-03-052,550.002,630.002,550.002,630.00963.9384,971,100
2024-03-042,520.002,550.002,500.002,540.00930.9572,476,200
2024-03-012,450.002,490.002,430.002,490.00912.6260,143,900
2024-02-292,410.002,420.002,390.002,420.00886.9738,652,900
2024-02-282,390.002,410.002,380.002,400.00879.6423,551,500
2024-02-272,400.002,410.002,360.002,380.00872.3136,577,400
2024-02-262,420.002,420.002,360.002,370.00868.6448,399,600
2024-02-232,440.002,450.002,410.002,420.00886.9715,467,200
2024-02-222,420.002,440.002,390.002,440.00894.3028,109,200
2024-02-212,430.002,440.002,400.002,420.00886.9728,164,400
2024-02-202,440.002,470.002,400.002,430.00890.6357,998,500
2024-02-192,510.002,510.002,430.002,430.00890.6335,027,700
2024-02-162,520.002,530.002,490.002,520.00923.6231,491,500
2024-02-152,550.002,570.002,480.002,510.00919.9555,071,200
2024-02-132,470.002,490.002,460.002,480.00908.9618,443,100
2024-02-122,460.002,490.002,450.002,470.00905.2923,773,700
2024-02-072,460.002,470.002,440.002,460.00901.6324,460,000
2024-02-062,450.002,470.002,440.002,460.00901.6332,861,600
2024-02-052,420.002,470.002,420.002,430.00890.6331,425,600
2024-02-022,420.002,440.002,390.002,420.00886.9741,242,500
2024-02-012,420.002,450.002,390.002,420.00886.9732,940,300
2024-01-312,410.002,450.002,390.002,400.00879.6428,213,000
2024-01-302,390.002,400.002,360.002,390.00875.9729,384,100
2024-01-292,380.002,410.002,370.002,400.00879.6425,857,300
← NewerPage 11 of 21 · 1,219 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.