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 Dollar101.70▼ 0.00%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
2022-02-042,220.002,240.002,170.002,180.00594.2496,179,700
2022-02-032,210.002,240.002,170.002,220.00605.14111,391,600
2022-02-022,260.002,290.002,180.002,210.00602.42100,091,000
2022-01-312,300.002,310.002,210.002,240.00610.5976,748,000
2022-01-282,320.002,320.002,240.002,280.00621.50104,574,100
2022-01-272,200.002,310.002,190.002,310.00629.67142,280,600
2022-01-262,220.002,240.002,180.002,210.00602.4297,679,400
2022-01-252,260.002,270.002,160.002,210.00602.42158,258,600
2022-01-242,300.002,350.002,250.002,270.00618.7794,316,300
2022-01-212,310.002,310.002,260.002,310.00629.6798,844,900
2022-01-202,230.002,360.002,230.002,310.00629.67213,577,600
2022-01-192,220.002,260.002,200.002,230.00607.87152,019,800
2022-01-182,290.002,310.002,180.002,220.00605.14180,286,700
2022-01-172,300.002,320.002,210.002,260.00616.04119,048,500
2022-01-142,300.002,330.002,250.002,270.00618.77173,258,000
2022-01-132,330.002,380.002,280.002,280.00621.50137,848,400
2022-01-122,340.002,370.002,300.002,310.00629.67122,477,500
2022-01-112,440.002,470.002,330.002,340.00637.85124,218,800
2022-01-102,430.002,430.002,350.002,400.00654.21123,417,100
2022-01-072,320.002,450.002,290.002,430.00662.38272,389,200
2022-01-062,230.002,310.002,210.002,300.00626.95245,581,000
2022-01-052,330.002,350.002,230.002,240.00610.59125,371,600
2022-01-042,370.002,380.002,240.002,300.00626.95241,943,400
2022-01-032,170.002,380.002,170.002,370.00646.03175,091,000
2021-12-302,180.002,270.002,160.002,250.00613.32235,360,400
2021-12-292,300.002,330.002,260.002,310.00586.02171,340,700
2021-12-282,180.002,310.002,180.002,300.00583.48295,605,000
2021-12-272,230.002,260.002,180.002,180.00553.04124,062,200
2021-12-242,150.002,240.002,130.002,220.00563.18251,933,600
2021-12-232,170.002,180.002,120.002,150.00545.43105,060,800
2021-12-222,190.002,190.002,090.002,150.00545.43191,706,000
2021-12-212,050.002,160.002,040.002,120.00537.82176,897,200
2021-12-202,030.002,050.002,000.002,050.00520.06100,364,400
2021-12-172,050.002,060.002,030.002,050.00520.06156,302,400
2021-12-162,040.002,080.001,995.002,040.00517.52205,002,000
2021-12-151,920.002,050.001,910.002,020.00512.45539,995,200
2021-12-141,910.001,930.001,870.001,920.00487.08205,410,600
2021-12-131,930.001,940.001,905.001,920.00487.08165,209,600
2021-12-101,930.001,940.001,880.001,920.00487.08254,321,600
2021-12-091,930.001,960.001,925.001,935.00490.88282,019,600
2021-12-081,920.001,935.001,900.001,925.00488.35356,201,700
2021-12-071,910.001,920.001,870.001,905.00483.27265,246,000
2021-12-061,815.001,920.001,810.001,910.00484.54251,957,100
2021-12-031,805.001,835.001,790.001,815.00460.4493,276,700
2021-12-021,760.001,820.001,760.001,810.00459.17147,912,000
2021-12-011,730.001,775.001,700.001,755.00445.22146,798,700
2021-11-301,670.001,730.001,665.001,700.00431.27161,819,600
2021-11-291,640.001,700.001,610.001,690.00428.7376,424,500
2021-11-261,725.001,730.001,640.001,655.00419.8583,519,800
2021-11-251,710.001,750.001,690.001,745.00442.6859,282,300
2021-11-241,720.001,730.001,695.001,695.00430.00100,386,500
2021-11-231,665.001,715.001,640.001,705.00432.54116,464,400
2021-11-221,645.001,660.001,610.001,640.00416.0536,598,500
2021-11-191,635.001,665.001,625.001,645.00417.3142,127,500
2021-11-181,620.001,645.001,610.001,625.00412.2448,501,400
2021-11-171,620.001,655.001,600.001,640.00416.0595,085,400
2021-11-161,580.001,630.001,580.001,615.00409.7046,592,500
2021-11-151,680.001,685.001,595.001,610.00408.44117,468,000
2021-11-121,690.001,700.001,665.001,685.00427.4635,072,500
2021-11-111,675.001,695.001,660.001,685.00427.4649,884,600
← NewerPage 20 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.