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
2023-10-312,520.002,600.002,430.002,560.00865.5561,726,200
2023-10-302,640.002,640.002,520.002,540.00858.7943,324,200
2023-10-272,660.002,680.002,620.002,640.00892.6028,710,000
2023-10-262,660.002,670.002,610.002,650.00895.9826,026,500
2023-10-252,660.002,700.002,640.002,670.00902.7435,182,500
2023-10-242,640.002,690.002,630.002,660.00899.3639,300,700
2023-10-232,780.002,790.002,650.002,660.00899.3669,223,700
2023-10-202,830.002,830.002,760.002,800.00946.7047,189,400
2023-10-192,840.002,860.002,800.002,820.00953.4657,235,900
2023-10-182,750.002,880.002,730.002,840.00960.2274,460,900
2023-10-172,770.002,780.002,750.002,770.00936.5522,750,800
2023-10-162,750.002,790.002,730.002,780.00939.9336,979,400
2023-10-132,730.002,740.002,690.002,710.00916.2718,962,900
2023-10-122,760.002,760.002,690.002,690.00909.5041,046,500
2023-10-112,800.002,820.002,760.002,760.00933.1726,295,100
2023-10-102,820.002,840.002,770.002,780.00939.9345,513,300
2023-10-092,690.002,800.002,690.002,770.00936.5558,700,700
2023-10-062,600.002,670.002,600.002,650.00895.9820,289,800
2023-10-052,640.002,670.002,600.002,610.00882.4637,851,600
2023-10-042,670.002,670.002,620.002,660.00899.3657,427,700
2023-10-032,780.002,780.002,690.002,690.00909.5089,948,000
2023-10-022,830.002,830.002,780.002,810.00950.0831,881,300
2023-09-292,900.002,900.002,840.002,850.00963.6024,233,700
2023-09-272,770.002,900.002,770.002,870.00970.3661,453,100
2023-09-262,960.002,970.002,750.002,770.00936.55107,378,100
2023-09-252,950.002,980.002,940.002,950.00997.4132,402,200
2023-09-222,930.002,960.002,920.002,950.00997.4127,130,700
2023-09-212,960.002,970.002,920.002,950.00997.4137,546,100
2023-09-202,930.002,990.002,910.002,960.001,000.7993,046,000
2023-09-192,860.002,920.002,820.002,900.00980.5162,425,500
2023-09-182,850.002,870.002,810.002,840.00960.2246,627,900
2023-09-152,910.002,910.002,840.002,840.00960.2255,255,400
2023-09-142,900.002,940.002,890.002,910.00983.8958,317,100
2023-09-132,830.002,870.002,820.002,860.00966.9838,990,000
2023-09-122,820.002,850.002,790.002,810.00950.0852,990,600
2023-09-112,900.002,920.002,790.002,800.00946.7064,749,200
2023-09-082,880.002,940.002,860.002,890.00977.1358,380,400
2023-09-072,870.002,930.002,800.002,880.00973.74105,815,800
2023-09-062,790.002,890.002,790.002,870.00970.36107,690,900
2023-09-052,750.002,780.002,730.002,740.00926.4137,110,800
2023-09-042,690.002,760.002,690.002,740.00926.4148,905,500
2023-09-012,680.002,720.002,670.002,680.00906.1222,633,200
2023-08-312,680.002,690.002,650.002,670.00902.7437,316,600
2023-08-302,710.002,730.002,660.002,690.00909.5037,456,100
2023-08-292,710.002,730.002,670.002,680.00906.1235,735,000
2023-08-282,610.002,710.002,610.002,680.00906.1249,355,200
2023-08-252,670.002,670.002,590.002,590.00875.6946,004,100
2023-08-242,680.002,730.002,640.002,670.00902.7457,289,800
2023-08-232,730.002,780.002,700.002,700.00912.8986,184,900
2023-08-222,620.002,720.002,620.002,700.00912.89102,556,100
2023-08-212,560.002,620.002,550.002,620.00885.8477,668,100
2023-08-182,520.002,560.002,480.002,540.00858.7947,312,500
2023-08-162,510.002,540.002,490.002,520.00852.0341,050,900
2023-08-152,410.002,530.002,400.002,510.00848.6599,083,700
2023-08-142,360.002,410.002,330.002,390.00808.0736,895,300
2023-08-112,410.002,420.002,350.002,350.00794.5535,509,700
2023-08-102,430.002,440.002,400.002,410.00814.8342,703,500
2023-08-092,390.002,400.002,370.002,400.00811.4522,561,900
2023-08-082,400.002,420.002,370.002,370.00801.3122,669,900
2023-08-072,400.002,400.002,360.002,380.00804.6920,598,900
← NewerPage 13 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.