Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADRO.JK stock page

PT Alamtri Resources Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,530.002,570.002,510.002,540.002,540.0030,999,300
2026-07-232,580.002,590.002,530.002,540.002,540.0049,787,900
2026-07-222,550.002,590.002,550.002,580.002,580.0027,705,800
2026-07-212,570.002,580.002,540.002,540.002,540.0024,607,700
2026-07-202,500.002,570.002,500.002,570.002,570.0034,882,400
2026-07-172,510.002,520.002,490.002,490.002,490.0019,140,100
2026-07-162,480.002,520.002,440.002,510.002,510.0033,388,600
2026-07-152,480.002,520.002,450.002,480.002,480.0027,021,100
2026-07-142,450.002,490.002,430.002,480.002,480.0044,140,800
2026-07-132,390.002,450.002,330.002,450.002,450.0049,509,600
2026-07-102,310.002,390.002,300.002,390.002,390.0030,108,900
2026-07-092,300.002,310.002,280.002,290.002,290.0020,876,100
2026-07-082,350.002,350.002,280.002,300.002,300.0019,161,800
2026-07-072,290.002,350.002,270.002,350.002,350.0038,068,900
2026-07-062,300.002,330.002,280.002,300.002,300.0016,797,600
2026-07-032,280.002,310.002,270.002,300.002,300.0012,685,900
2026-07-022,260.002,320.002,260.002,280.002,280.0017,863,000
2026-07-012,280.002,280.002,240.002,260.002,260.0013,685,600
2026-06-302,280.002,280.002,240.002,260.002,260.0031,555,300
2026-06-292,250.002,290.002,250.002,280.002,280.0011,072,900
2026-06-262,300.002,310.002,250.002,250.002,250.0024,653,800
2026-06-252,250.002,330.002,250.002,290.002,290.0032,441,400
2026-06-242,290.002,300.002,240.002,250.002,250.0024,236,200
2026-06-232,290.002,300.002,240.002,290.002,290.0019,411,800
2026-06-222,220.002,320.002,220.002,290.002,290.0029,306,300
2026-06-192,260.002,300.002,220.002,220.002,220.00161,037,200
2026-06-182,330.002,330.002,260.002,260.002,260.0022,249,000
2026-06-172,320.002,350.002,300.002,330.002,330.0024,057,000
2026-06-162,320.002,320.002,320.002,320.002,320.000
2026-06-152,300.002,350.002,300.002,320.002,320.0038,910,900
2026-06-122,270.002,340.002,250.002,280.002,280.0036,917,900
2026-06-112,300.002,320.002,250.002,250.002,250.0027,135,700
2026-06-102,250.002,340.002,200.002,300.002,300.0060,439,400
2026-06-092,170.002,260.002,130.002,250.002,250.0054,623,300
2026-06-082,220.002,220.002,110.002,170.002,170.0047,564,900
2026-06-052,290.002,300.002,220.002,240.002,240.0053,843,800
2026-06-042,180.002,280.002,120.002,270.002,270.0060,862,500
2026-06-032,280.002,290.002,110.002,180.002,180.00111,003,900
2026-06-022,310.002,360.002,260.002,280.002,280.0065,523,900
2026-06-012,300.002,300.002,300.002,300.002,300.000
2026-05-292,300.002,340.002,290.002,300.002,300.0071,264,700
2026-05-282,300.002,300.002,300.002,300.002,300.000
2026-05-272,300.002,300.002,300.002,300.002,300.000
2026-05-262,310.002,330.002,280.002,300.002,300.0045,735,900
2026-05-252,350.002,350.002,270.002,300.002,300.0061,072,200
2026-05-222,210.002,350.002,200.002,350.002,350.0054,234,200
2026-05-212,240.002,270.002,200.002,210.002,210.00101,292,300
2026-05-202,290.002,320.002,140.002,230.002,230.00170,511,900
2026-05-192,460.002,470.002,280.002,330.002,330.00245,652,700
2026-05-182,500.002,510.002,410.002,460.002,460.00102,220,700
2026-05-152,520.002,520.002,520.002,520.002,520.000
2026-05-142,520.002,520.002,520.002,520.002,520.000
2026-05-132,570.002,570.002,500.002,520.002,520.0039,174,000
2026-05-122,460.002,600.002,460.002,600.002,600.00117,844,800
2026-05-112,490.002,500.002,380.002,450.002,450.00110,558,500
2026-05-082,500.002,520.002,470.002,490.002,490.00101,293,400
2026-05-072,540.002,560.002,500.002,500.002,500.0090,757,300
2026-05-062,510.002,550.002,500.002,530.002,530.0061,070,900
2026-05-052,500.002,520.002,470.002,510.002,510.0036,042,300
2026-05-042,520.002,530.002,470.002,500.002,500.0036,445,300
← NewerPage 2 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.