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
2023-08-042,390.002,440.002,390.002,400.00811.4526,476,900
2023-08-032,370.002,390.002,350.002,360.00797.9318,908,200
2023-08-022,380.002,380.002,340.002,370.00801.3121,765,400
2023-08-012,410.002,410.002,370.002,390.00808.0723,569,300
2023-07-312,470.002,470.002,380.002,410.00814.8364,743,500
2023-07-282,440.002,480.002,410.002,470.00835.1240,850,500
2023-07-272,500.002,500.002,440.002,450.00828.3637,905,300
2023-07-262,460.002,510.002,450.002,500.00845.2696,761,300
2023-07-252,480.002,520.002,430.002,430.00821.6082,665,100
2023-07-242,420.002,480.002,400.002,470.00835.1297,266,900
2023-07-212,380.002,430.002,380.002,420.00818.2270,949,300
2023-07-202,350.002,380.002,350.002,370.00801.3133,287,800
2023-07-182,390.002,390.002,320.002,330.00787.7923,104,600
2023-07-172,380.002,410.002,380.002,380.00804.6926,063,600
2023-07-142,320.002,360.002,320.002,360.00797.9331,423,200
2023-07-132,350.002,350.002,280.002,320.00784.4042,297,500
2023-07-122,430.002,430.002,370.002,370.00801.3128,404,900
2023-07-112,400.002,440.002,390.002,430.00821.6031,866,300
2023-07-102,380.002,420.002,370.002,420.00818.2220,339,700
2023-07-072,410.002,420.002,370.002,380.00804.6932,118,800
2023-07-062,420.002,460.002,410.002,450.00828.3641,830,700
2023-07-052,350.002,440.002,350.002,420.00818.2271,359,500
2023-07-042,320.002,350.002,310.002,340.00791.1720,358,800
2023-07-032,270.002,340.002,260.002,330.00787.7958,100,700
2023-06-272,210.002,260.002,210.002,230.00753.9824,633,800
2023-06-262,230.002,240.002,190.002,210.00747.2125,265,900
2023-06-232,280.002,280.002,230.002,230.00753.9820,704,900
2023-06-222,250.002,310.002,250.002,260.00764.1238,508,700
2023-06-212,270.002,290.002,250.002,260.00764.1229,760,300
2023-06-202,260.002,290.002,250.002,270.00767.5024,643,400
2023-06-192,300.002,300.002,250.002,260.00764.1226,428,500
2023-06-162,350.002,350.002,300.002,320.00784.4090,162,500
2023-06-152,250.002,330.002,220.002,300.00777.6475,697,800
2023-06-142,210.002,260.002,200.002,250.00760.7443,317,300
2023-06-132,190.002,220.002,150.002,210.00747.2147,913,300
2023-06-122,220.002,240.002,200.002,210.00747.2132,981,000
2023-06-092,210.002,230.002,170.002,190.00740.4536,414,600
2023-06-082,190.002,210.002,160.002,200.00743.8346,850,800
2023-06-072,200.002,200.002,140.002,170.00733.6969,604,900
2023-06-062,200.002,230.002,160.002,220.00750.59106,615,300
2023-06-052,090.002,170.002,080.002,100.00710.02119,850,300
2023-05-312,070.002,090.002,010.002,040.00689.74169,456,800
2023-05-302,070.002,150.002,060.002,110.00713.4063,219,000
2023-05-292,120.002,130.002,010.002,070.00699.8880,215,800
2023-05-262,090.002,170.002,080.002,090.00706.6481,565,700
2023-05-252,200.002,200.002,120.002,120.00716.78124,673,400
2023-05-242,220.002,310.002,220.002,250.00760.74105,384,800
2023-05-232,290.002,290.002,290.002,290.00774.2625,791,700
2023-05-222,450.002,490.002,410.002,460.00750.33192,718,400
2023-05-192,520.002,540.002,380.002,410.00735.08168,354,900
2023-05-172,710.002,710.002,540.002,540.00774.73142,037,300
2023-05-162,700.002,740.002,660.002,670.00814.3866,336,200
2023-05-152,780.002,790.002,630.002,660.00811.33116,378,900
2023-05-122,800.002,800.002,750.002,760.00841.8360,919,400
2023-05-112,920.002,950.002,760.002,800.00854.03209,469,700
2023-05-102,900.002,970.002,900.002,940.00896.7484,244,500
2023-05-092,910.002,910.002,860.002,890.00881.4945,066,800
2023-05-082,810.002,930.002,810.002,870.00875.3965,765,900
2023-05-052,860.002,880.002,750.002,790.00850.98158,924,500
2023-05-042,930.003,000.002,900.002,920.00890.6473,997,700
← NewerPage 14 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.