Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ADRO.JK stock page

PT Alamtri Resources Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-103,150.003,190.003,120.003,140.00895.2381,369,800
2022-08-093,110.003,170.003,100.003,130.00892.3886,949,000
2022-08-083,090.003,130.003,030.003,080.00878.1294,030,900
2022-08-053,140.003,170.003,100.003,130.00892.38124,725,800
2022-08-043,310.003,310.003,160.003,190.00909.49109,420,800
2022-08-033,190.003,330.003,180.003,310.00943.70114,505,400
2022-08-023,350.003,360.003,180.003,180.00906.63112,428,800
2022-08-013,260.003,370.003,240.003,350.00955.10146,347,800
2022-07-293,300.003,350.003,230.003,250.00926.5985,291,200
2022-07-283,290.003,330.003,250.003,280.00935.1494,451,400
2022-07-273,200.003,300.003,180.003,280.00935.14130,334,900
2022-07-263,140.003,170.003,120.003,160.00900.9383,178,500
2022-07-253,050.003,120.003,040.003,100.00883.83134,979,600
2022-07-223,040.003,080.002,990.003,030.00863.8794,295,700
2022-07-213,040.003,050.002,970.003,020.00861.0273,196,600
2022-07-202,980.003,030.002,980.003,020.00861.0299,298,600
2022-07-192,800.002,960.002,760.002,950.00841.06127,898,100
2022-07-182,760.002,800.002,730.002,790.00795.4468,984,100
2022-07-152,890.002,900.002,760.002,760.00786.8998,942,900
2022-07-142,910.002,960.002,880.002,930.00835.3697,805,600
2022-07-132,950.002,990.002,900.002,930.00835.3699,629,700
2022-07-122,860.002,970.002,840.002,920.00832.51142,532,100
2022-07-112,840.002,870.002,800.002,830.00806.8552,681,800
2022-07-082,850.002,880.002,820.002,830.00806.8590,522,000
2022-07-072,770.002,810.002,720.002,770.00789.7470,438,600
2022-07-062,850.002,850.002,720.002,770.00789.7482,120,100
2022-07-052,830.002,940.002,820.002,880.00821.10135,385,800
2022-07-042,720.002,830.002,660.002,770.00789.74117,849,700
2022-07-012,860.002,910.002,710.002,720.00775.49105,599,200
2022-06-302,810.002,920.002,810.002,860.00815.40109,157,800
2022-06-292,910.002,970.002,870.002,870.00818.2569,188,200
2022-06-282,990.003,000.002,930.002,950.00841.0674,114,300
2022-06-272,970.003,000.002,880.002,960.00843.9189,273,500
2022-06-242,970.003,020.002,950.002,970.00846.76103,050,300
2022-06-233,030.003,030.002,890.002,940.00838.21145,531,100
2022-06-223,030.003,090.002,980.003,030.00863.87201,749,700
2022-06-213,000.003,070.002,970.003,030.00863.87189,107,600
2022-06-202,920.002,950.002,860.002,930.00835.36115,058,200
2022-06-173,020.003,030.002,870.002,920.00832.51229,958,000
2022-06-163,080.003,170.003,040.003,060.00872.42243,268,700
2022-06-153,260.003,270.003,040.003,040.00866.72247,557,600
2022-06-143,170.003,270.003,110.003,260.00929.44219,656,500
2022-06-133,320.003,320.003,190.003,190.00909.49202,113,000
2022-06-103,560.003,590.003,430.003,430.00977.91151,998,900
2022-06-093,630.003,690.003,600.003,600.001,026.38106,573,000
2022-06-083,650.003,680.003,590.003,630.001,034.93118,444,400
2022-06-073,550.003,710.003,530.003,650.001,040.63225,695,700
2022-06-063,520.003,590.003,440.003,460.00986.46128,510,900
2022-06-033,330.003,570.003,280.003,520.001,003.57258,029,000
2022-06-023,260.003,350.003,200.003,330.00949.40185,774,500
2022-05-313,130.003,290.003,100.003,270.00932.29286,452,200
2022-05-303,170.003,180.003,030.003,060.00872.42146,193,800
2022-05-273,160.003,190.003,130.003,160.00900.9384,743,400
2022-05-253,160.003,160.003,070.003,100.00883.8396,617,800
2022-05-243,170.003,230.003,130.003,200.00912.34112,162,400
2022-05-233,350.003,350.003,110.003,150.00898.08177,893,100
2022-05-203,130.003,380.003,130.003,310.00943.70205,840,300
2022-05-193,140.003,180.003,050.003,110.00886.68166,293,000
2022-05-183,250.003,270.003,100.003,190.00909.49128,274,700
2022-05-173,150.003,270.003,130.003,220.00918.04148,618,000
← NewerPage 18 of 21 · 1,220 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.