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
2023-01-263,050.003,070.002,990.003,010.00918.0983,858,800
2023-01-253,190.003,190.003,120.003,130.00954.6942,325,000
2023-01-243,240.003,250.003,170.003,200.00976.0434,335,900
2023-01-203,250.003,260.003,210.003,240.00988.2450,695,900
2023-01-193,140.003,230.003,140.003,230.00985.1947,144,100
2023-01-183,160.003,230.003,150.003,170.00966.8961,754,000
2023-01-173,060.003,150.003,050.003,140.00957.7451,667,000
2023-01-163,120.003,130.003,090.003,100.00945.5425,866,600
2023-01-133,120.003,150.003,110.003,140.00957.7449,588,400
2023-01-123,120.003,130.003,050.003,090.00942.4978,240,400
2023-01-113,140.003,210.003,080.003,180.00969.94101,097,700
2023-01-103,040.003,140.002,980.003,140.00957.74149,820,700
2023-01-093,150.003,170.002,980.003,030.00924.19165,697,500
2023-01-063,090.003,190.003,090.003,140.00957.74133,608,100
2023-01-053,250.003,270.003,080.003,100.00945.54225,480,200
2023-01-043,540.003,560.003,300.003,300.001,006.54163,804,600
2023-01-033,590.003,590.003,500.003,520.001,073.6495,601,300
2023-01-023,610.003,650.003,590.003,590.001,094.9969,696,600
2022-12-303,810.003,870.003,770.003,850.001,097.6598,381,200
2022-12-293,740.003,820.003,710.003,800.001,083.4064,775,200
2022-12-283,760.003,770.003,700.003,750.001,069.1452,254,700
2022-12-273,800.003,810.003,730.003,750.001,069.1460,813,800
2022-12-263,820.003,850.003,780.003,800.001,083.4045,950,200
2022-12-233,860.003,860.003,800.003,810.001,086.25118,489,300
2022-12-223,910.003,940.003,900.003,930.001,120.4632,321,000
2022-12-213,890.003,930.003,880.003,920.001,117.6136,433,600
2022-12-203,970.003,990.003,910.003,920.001,117.6147,259,900
2022-12-193,870.003,970.003,870.003,970.001,131.8758,801,000
2022-12-163,870.003,920.003,850.003,890.001,109.0663,989,300
2022-12-153,890.003,970.003,850.003,900.001,111.9169,993,700
2022-12-143,770.003,940.003,760.003,880.001,106.21131,274,900
2022-12-133,790.003,790.003,740.003,740.001,066.2951,354,800
2022-12-123,680.003,820.003,670.003,800.001,083.4076,652,000
2022-12-093,730.003,740.003,630.003,680.001,049.1967,555,400
2022-12-083,830.003,840.003,710.003,740.001,066.2963,665,900
2022-12-073,820.003,870.003,780.003,830.001,091.9559,277,300
2022-12-063,800.003,830.003,750.003,810.001,086.2556,845,900
2022-12-053,880.003,890.003,760.003,780.001,077.7051,037,700
2022-12-023,890.003,890.003,820.003,850.001,097.6536,882,200
2022-12-013,930.003,930.003,890.003,900.001,111.9156,516,100
2022-11-303,900.003,930.003,850.003,870.001,103.36152,171,400
2022-11-293,790.003,880.003,780.003,880.001,106.2194,151,500
2022-11-283,740.003,780.003,720.003,740.001,066.2940,277,700
2022-11-253,750.003,750.003,690.003,730.001,063.4433,140,500
2022-11-243,760.003,780.003,740.003,750.001,069.1424,418,800
2022-11-233,720.003,790.003,720.003,750.001,069.1445,573,200
2022-11-223,720.003,750.003,650.003,700.001,054.8959,965,000
2022-11-213,610.003,710.003,610.003,690.001,052.0465,550,500
2022-11-183,590.003,620.003,560.003,590.001,023.5340,162,000
2022-11-173,530.003,610.003,500.003,590.001,023.5373,229,600
2022-11-163,610.003,640.003,520.003,570.001,017.8386,525,300
2022-11-153,550.003,570.003,480.003,510.001,000.7255,915,600
2022-11-143,490.003,560.003,490.003,500.00997.8760,258,000
2022-11-113,500.003,540.003,440.003,490.00995.0296,575,300
2022-11-103,500.003,560.003,450.003,480.00992.17153,812,400
2022-11-093,690.003,720.003,630.003,640.001,037.78117,969,800
2022-11-083,800.003,800.003,730.003,760.001,072.0071,681,200
2022-11-073,750.003,830.003,730.003,830.001,091.9574,309,100
2022-11-043,730.003,790.003,710.003,750.001,069.1484,299,700
2022-11-033,740.003,810.003,730.003,750.001,069.1457,965,500
← NewerPage 16 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.