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
2022-11-023,750.003,820.003,690.003,740.001,066.29101,047,500
2022-11-013,940.003,940.003,720.003,750.001,069.14175,308,100
2022-10-313,940.003,980.003,920.003,980.001,134.7276,758,600
2022-10-284,000.004,000.003,900.003,910.001,114.7654,061,300
2022-10-273,950.004,020.003,920.003,980.001,134.7281,920,000
2022-10-263,880.003,950.003,850.003,930.001,120.4673,155,800
2022-10-253,890.003,920.003,840.003,880.001,106.2174,608,100
2022-10-243,970.003,990.003,910.003,920.001,117.6147,873,100
2022-10-213,980.004,020.003,950.003,960.001,129.0237,327,700
2022-10-203,840.004,000.003,830.004,000.001,140.42119,895,500
2022-10-193,850.003,880.003,800.003,840.001,094.8069,215,500
2022-10-183,980.004,000.003,840.003,860.001,100.5195,622,800
2022-10-173,950.003,960.003,900.003,960.001,129.0242,063,700
2022-10-144,000.004,050.003,950.003,950.001,126.1645,091,900
2022-10-134,090.004,090.004,010.004,020.001,146.1253,264,100
2022-10-123,960.004,050.003,960.004,000.001,140.42101,116,400
2022-10-113,930.003,950.003,890.003,930.001,120.4659,752,100
2022-10-104,050.004,050.003,920.003,920.001,117.61107,867,500
2022-10-074,100.004,170.004,080.004,140.001,180.3349,875,500
2022-10-064,080.004,250.004,040.004,100.001,168.93159,208,200
2022-10-054,140.004,170.004,080.004,080.001,163.2357,945,800
2022-10-043,990.004,120.003,990.004,120.001,174.63145,080,300
2022-10-033,930.004,000.003,920.003,960.001,129.0254,514,500
2022-09-303,920.003,960.003,870.003,960.001,129.02104,670,300
2022-09-293,900.003,970.003,900.003,950.001,126.1691,134,100
2022-09-283,900.003,960.003,860.003,870.001,103.3672,114,400
2022-09-273,900.003,940.003,870.003,910.001,114.7689,367,200
2022-09-263,940.003,940.003,830.003,860.001,100.51163,896,500
2022-09-234,050.004,080.004,010.004,050.001,154.6877,100,300
2022-09-223,910.004,120.003,890.004,100.001,168.93150,225,400
2022-09-213,880.003,930.003,800.003,910.001,114.7667,111,800
2022-09-203,930.003,970.003,860.003,890.001,109.0663,910,800
2022-09-193,950.003,960.003,860.003,910.001,114.76134,433,200
2022-09-164,050.004,050.003,930.003,930.001,120.46121,776,100
2022-09-154,040.004,190.004,040.004,060.001,157.53120,755,300
2022-09-144,000.004,040.003,940.004,010.001,143.2779,037,100
2022-09-133,970.004,020.003,950.004,010.001,143.2771,375,900
2022-09-123,960.003,990.003,900.003,970.001,131.8774,852,000
2022-09-093,920.003,970.003,860.003,950.001,126.1673,341,100
2022-09-083,970.004,000.003,900.003,940.001,123.3188,447,400
2022-09-074,020.004,050.003,950.004,020.001,146.1292,963,400
2022-09-064,080.004,160.004,020.004,040.001,151.82107,870,400
2022-09-053,780.004,050.003,760.004,030.001,148.97194,748,100
2022-09-023,750.003,830.003,720.003,780.001,077.70133,943,800
2022-09-013,560.003,740.003,540.003,700.001,054.89162,099,600
2022-08-313,510.003,570.003,480.003,540.001,009.27101,731,600
2022-08-303,660.003,700.003,530.003,540.001,009.27160,702,700
2022-08-293,380.003,470.003,330.003,460.00986.4679,496,800
2022-08-263,430.003,450.003,390.003,410.00972.2155,022,600
2022-08-253,410.003,470.003,370.003,410.00972.2188,737,600
2022-08-243,330.003,420.003,270.003,410.00972.21116,927,600
2022-08-233,170.003,380.003,160.003,350.00955.10175,076,900
2022-08-223,290.003,300.003,140.003,150.00898.0890,711,300
2022-08-193,270.003,310.003,240.003,250.00926.5973,447,800
2022-08-183,180.003,280.003,170.003,250.00926.5984,704,200
2022-08-163,160.003,190.003,120.003,150.00898.0848,691,000
2022-08-153,220.003,240.003,150.003,160.00900.9353,868,300
2022-08-123,160.003,210.003,130.003,190.00909.4973,526,600
2022-08-113,230.003,250.003,150.003,150.00898.08127,285,200
2022-08-103,150.003,190.003,120.003,140.00895.2381,369,800
← NewerPage 17 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.