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
2024-01-262,360.002,390.002,330.002,380.00872.3135,850,900
2024-01-252,340.002,380.002,340.002,360.00864.9733,787,500
2024-01-242,350.002,380.002,320.002,340.00857.6436,025,300
2024-01-232,400.002,410.002,320.002,350.00861.3180,570,400
2024-01-222,430.002,440.002,390.002,400.00879.6442,375,200
2024-01-192,460.002,480.002,430.002,430.00890.6333,060,200
2024-01-182,490.002,490.002,450.002,460.00901.6326,521,000
2024-01-172,500.002,520.002,470.002,490.00912.6223,991,600
2024-01-162,510.002,520.002,480.002,500.00916.2924,464,000
2024-01-152,480.002,530.002,480.002,510.00919.9541,068,200
2024-01-122,450.002,480.002,440.002,480.00908.9636,980,800
2024-01-112,460.002,460.002,440.002,450.00897.9618,591,600
2024-01-102,460.002,460.002,440.002,460.00901.6322,865,400
2024-01-092,450.002,460.002,410.002,430.00890.6337,607,800
2024-01-082,450.002,490.002,430.002,440.00894.3061,501,200
2024-01-052,490.002,490.002,440.002,440.00894.3047,595,800
2024-01-042,420.002,470.002,420.002,460.00901.6361,464,500
2024-01-032,460.002,460.002,410.002,410.00883.3071,643,200
2024-01-022,380.002,490.002,380.002,490.00912.6275,818,300
2023-12-292,410.002,430.002,370.002,380.00872.31124,776,700
2023-12-282,600.002,610.002,560.002,580.00872.3184,319,700
2023-12-272,600.002,630.002,580.002,590.00875.6957,605,200
2023-12-222,600.002,610.002,580.002,590.00875.6929,264,900
2023-12-212,580.002,610.002,570.002,600.00879.0734,194,600
2023-12-202,600.002,640.002,580.002,580.00872.3151,466,300
2023-12-192,580.002,620.002,570.002,600.00879.0767,987,900
2023-12-182,530.002,550.002,470.002,510.00848.6525,316,200
2023-12-152,490.002,570.002,490.002,520.00852.0352,881,100
2023-12-142,460.002,510.002,440.002,490.00841.8823,293,600
2023-12-132,510.002,510.002,430.002,450.00828.3651,005,200
2023-12-122,560.002,570.002,520.002,550.00862.1721,613,800
2023-12-112,580.002,600.002,530.002,560.00865.5530,840,100
2023-12-082,570.002,600.002,550.002,560.00865.5541,613,300
2023-12-072,560.002,600.002,500.002,530.00855.4140,972,500
2023-12-062,510.002,540.002,500.002,530.00855.4118,067,600
2023-12-052,570.002,580.002,490.002,510.00848.6542,476,700
2023-12-042,580.002,610.002,550.002,560.00865.5524,493,200
2023-12-012,640.002,650.002,550.002,560.00865.5535,005,000
2023-11-302,590.002,620.002,570.002,620.00885.8445,144,600
2023-11-292,590.002,610.002,560.002,580.00872.3115,113,600
2023-11-282,560.002,620.002,560.002,580.00872.3119,680,900
2023-11-272,540.002,600.002,540.002,550.00862.1719,835,100
2023-11-242,550.002,580.002,510.002,540.00858.7929,571,200
2023-11-232,600.002,610.002,530.002,550.00862.1724,567,400
2023-11-222,610.002,620.002,570.002,590.00875.6922,390,500
2023-11-212,540.002,610.002,540.002,610.00882.4631,763,500
2023-11-202,550.002,560.002,530.002,550.00862.1716,184,700
2023-11-172,500.002,550.002,500.002,540.00858.7917,834,500
2023-11-162,510.002,530.002,470.002,530.00855.4118,745,300
2023-11-152,520.002,560.002,490.002,510.00848.6533,971,500
2023-11-142,480.002,520.002,450.002,480.00838.5037,330,100
2023-11-132,490.002,510.002,450.002,480.00838.5020,144,700
2023-11-102,450.002,510.002,450.002,480.00838.5029,145,200
2023-11-092,480.002,500.002,440.002,450.00828.3637,033,100
2023-11-082,460.002,470.002,410.002,440.00824.9831,984,200
2023-11-072,500.002,510.002,410.002,470.00835.1254,811,700
2023-11-062,500.002,540.002,500.002,530.00855.4138,074,400
2023-11-032,420.002,510.002,420.002,490.00841.8852,737,100
2023-11-022,420.002,470.002,380.002,390.00808.0752,050,600
2023-11-012,500.002,500.002,400.002,410.00814.8378,759,900
← NewerPage 12 of 21 · 1,215 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.