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
2023-05-032,980.003,050.002,930.002,940.00896.7471,441,900
2023-05-023,100.003,100.002,960.002,980.00908.9481,649,400
2023-04-283,100.003,160.003,060.003,130.00954.6972,560,800
2023-04-273,100.003,110.003,050.003,080.00939.4441,028,100
2023-04-263,040.003,130.003,020.003,100.00945.54104,615,000
2023-04-182,870.003,020.002,870.003,000.00915.0485,627,400
2023-04-172,920.002,950.002,860.002,860.00872.3447,706,200
2023-04-142,960.002,990.002,920.002,920.00890.6445,832,600
2023-04-132,960.003,010.002,950.002,960.00902.8438,736,700
2023-04-123,050.003,050.002,930.002,960.00902.8484,393,600
2023-04-112,960.003,060.002,960.003,050.00930.2946,716,100
2023-04-103,020.003,060.002,970.002,990.00911.9929,429,000
2023-04-063,060.003,120.003,020.003,020.00921.1471,186,200
2023-04-053,040.003,070.003,000.003,060.00933.3454,323,500
2023-04-043,010.003,080.003,010.003,050.00930.2993,744,600
2023-04-032,940.003,020.002,940.002,940.00896.7498,297,900
2023-03-312,880.002,930.002,850.002,900.00884.5461,694,500
2023-03-302,900.002,920.002,850.002,870.00875.3971,977,200
2023-03-292,810.002,910.002,800.002,880.00878.44106,383,200
2023-03-282,700.002,800.002,700.002,770.00844.8895,908,100
2023-03-272,710.002,740.002,670.002,680.00817.4354,183,300
2023-03-242,710.002,740.002,680.002,680.00817.4351,810,300
2023-03-212,720.002,730.002,690.002,730.00832.6828,977,600
2023-03-202,760.002,780.002,710.002,720.00829.6327,177,000
2023-03-172,650.002,780.002,650.002,780.00847.93165,045,800
2023-03-162,720.002,720.002,600.002,640.00805.23100,194,800
2023-03-152,790.002,820.002,730.002,750.00838.7850,051,200
2023-03-142,910.002,910.002,770.002,770.00844.8860,495,700
2023-03-132,870.002,930.002,860.002,900.00884.5444,258,200
2023-03-102,900.002,900.002,850.002,860.00872.3429,013,700
2023-03-092,950.002,950.002,900.002,900.00884.5442,649,600
2023-03-082,840.002,920.002,810.002,920.00890.6473,894,700
2023-03-072,880.002,910.002,850.002,860.00872.3481,747,200
2023-03-063,020.003,020.002,900.002,910.00887.5968,471,200
2023-03-033,090.003,130.003,020.003,020.00921.14113,137,800
2023-03-023,000.003,030.002,970.002,990.00911.9950,943,400
2023-03-013,000.003,010.002,940.002,990.00911.9974,127,000
2023-02-282,940.003,040.002,910.002,990.00911.99141,401,100
2023-02-272,910.002,950.002,890.002,950.00899.7942,554,800
2023-02-242,930.002,960.002,880.002,890.00881.4972,020,500
2023-02-232,880.002,950.002,870.002,900.00884.5480,466,800
2023-02-222,880.002,910.002,840.002,850.00869.2951,853,800
2023-02-212,860.002,900.002,820.002,820.00860.1457,575,900
2023-02-202,870.002,910.002,820.002,900.00884.5467,438,100
2023-02-172,920.002,930.002,860.002,880.00878.4445,060,800
2023-02-162,970.002,990.002,890.002,920.00890.6449,484,000
2023-02-152,870.003,040.002,870.002,950.00899.79150,083,400
2023-02-142,790.002,850.002,770.002,830.00863.1947,207,700
2023-02-132,790.002,830.002,780.002,780.00847.9358,110,000
2023-02-102,750.002,780.002,710.002,740.00835.7373,205,300
2023-02-092,860.002,890.002,820.002,840.00866.2458,268,500
2023-02-082,900.002,940.002,870.002,920.00890.6450,651,900
2023-02-072,860.002,950.002,860.002,890.00881.49113,365,400
2023-02-062,760.002,840.002,720.002,780.00847.9380,778,600
2023-02-032,870.002,870.002,740.002,760.00841.83101,999,600
2023-02-022,940.002,970.002,870.002,870.00875.3988,969,700
2023-02-012,940.003,000.002,930.002,950.00899.7959,728,700
2023-01-312,970.003,020.002,940.002,960.00902.8479,164,200
2023-01-303,060.003,100.002,980.003,010.00918.0947,836,700
2023-01-272,980.003,080.002,980.003,060.00933.3463,547,600
← NewerPage 15 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.