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
2022-05-123,150.003,220.003,080.003,150.00858.65233,115,300
2022-05-113,090.003,230.003,090.003,150.00858.65134,040,900
2022-05-103,070.003,140.002,980.003,090.00842.29198,152,000
2022-05-093,380.003,410.003,130.003,160.00861.37247,786,700
2022-04-283,210.003,370.003,200.003,340.00910.44182,939,300
2022-04-273,130.003,230.003,110.003,170.00864.1094,218,600
2022-04-263,220.003,250.003,080.003,160.00861.37152,153,700
2022-04-253,180.003,220.003,100.003,210.00875.00107,045,500
2022-04-223,250.003,270.003,160.003,210.00875.00107,246,100
2022-04-213,270.003,460.003,260.003,270.00891.36187,585,800
2022-04-203,310.003,370.003,160.003,230.00880.45134,836,900
2022-04-193,290.003,330.003,250.003,270.00891.3695,535,700
2022-04-183,310.003,350.003,240.003,290.00896.8195,118,100
2022-04-143,350.003,350.003,280.003,310.00902.26112,905,400
2022-04-133,190.003,350.003,190.003,350.00913.16226,429,500
2022-04-123,140.003,150.003,060.003,140.00855.92132,026,200
2022-04-113,160.003,210.003,100.003,140.00855.92131,718,000
2022-04-083,040.003,190.003,030.003,160.00861.37177,072,400
2022-04-073,060.003,070.002,980.003,050.00831.3993,814,700
2022-04-063,010.003,080.003,000.003,070.00836.84172,811,700
2022-04-052,850.003,020.002,830.003,000.00817.76193,461,300
2022-04-042,810.002,870.002,780.002,810.00765.9759,731,800
2022-04-012,690.002,830.002,690.002,810.00765.97104,011,500
2022-03-312,690.002,760.002,680.002,690.00733.2677,639,300
2022-03-302,770.002,800.002,660.002,680.00730.5398,915,700
2022-03-292,880.002,880.002,760.002,770.00755.06105,824,700
2022-03-282,820.002,880.002,820.002,860.00779.6081,634,700
2022-03-252,880.002,880.002,810.002,820.00768.6989,246,500
2022-03-242,840.002,900.002,810.002,880.00785.05109,233,400
2022-03-232,830.002,880.002,750.002,800.00763.24122,391,700
2022-03-222,740.002,860.002,740.002,800.00763.24124,250,600
2022-03-212,740.002,770.002,700.002,720.00741.43123,851,100
2022-03-182,750.002,860.002,720.002,720.00741.43368,469,400
2022-03-172,800.002,820.002,730.002,740.00746.8986,651,700
2022-03-162,700.002,830.002,690.002,820.00768.69126,976,100
2022-03-152,660.002,790.002,650.002,710.00738.71223,378,600
2022-03-142,990.003,020.002,790.002,790.00760.52168,857,700
2022-03-112,880.003,090.002,880.003,000.00817.76121,344,700
2022-03-102,980.003,070.002,870.002,980.00812.31236,733,800
2022-03-093,120.003,150.002,960.003,080.00839.57187,471,500
2022-03-083,210.003,210.003,040.003,120.00850.47257,703,500
2022-03-073,150.003,270.003,080.003,240.00883.18402,645,000
2022-03-042,720.003,050.002,680.003,040.00828.66408,953,900
2022-03-022,690.002,740.002,550.002,610.00711.45208,447,200
2022-03-012,560.002,720.002,500.002,580.00703.27357,287,400
2022-02-252,520.002,590.002,450.002,450.00667.84218,034,600
2022-02-242,350.002,480.002,320.002,480.00676.01286,836,000
2022-02-232,270.002,350.002,240.002,320.00632.40140,574,200
2022-02-222,230.002,260.002,180.002,230.00607.8791,334,200
2022-02-212,260.002,260.002,200.002,220.00605.1486,719,000
2022-02-182,200.002,280.002,190.002,240.00610.5984,280,000
2022-02-172,230.002,250.002,180.002,220.00605.14140,157,700
2022-02-162,300.002,300.002,240.002,240.00610.5970,237,000
2022-02-152,250.002,300.002,210.002,290.00624.22137,023,900
2022-02-142,170.002,270.002,170.002,230.00607.87127,682,400
2022-02-112,160.002,200.002,110.002,170.00591.51102,593,600
2022-02-102,200.002,230.002,150.002,160.00588.79114,009,500
2022-02-092,220.002,270.002,180.002,210.00602.42199,270,200
2022-02-082,200.002,220.002,180.002,200.00599.69111,772,600
2022-02-072,200.002,250.002,180.002,200.00599.69113,939,600
← NewerPage 19 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.