PT Alamtri Resources Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,675.00 | 1,695.00 | 1,660.00 | 1,685.00 | 427.46 | 49,884,600 |
| 2021-11-10 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 428.73 | 36,025,600 |
| 2021-11-09 | 1,720.00 | 1,745.00 | 1,700.00 | 1,705.00 | 432.54 | 62,964,100 |
| 2021-11-08 | 1,650.00 | 1,710.00 | 1,650.00 | 1,695.00 | 430.00 | 58,662,000 |
| 2021-11-05 | 1,650.00 | 1,665.00 | 1,635.00 | 1,645.00 | 417.31 | 57,505,000 |
| 2021-11-04 | 1,700.00 | 1,730.00 | 1,675.00 | 1,675.00 | 424.93 | 90,998,600 |
| 2021-11-03 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 424.93 | 49,009,600 |
| 2021-11-02 | 1,660.00 | 1,680.00 | 1,645.00 | 1,645.00 | 417.31 | 44,420,500 |
| 2021-11-01 | 1,655.00 | 1,710.00 | 1,635.00 | 1,685.00 | 427.46 | 82,111,500 |
| 2021-10-29 | 1,610.00 | 1,695.00 | 1,605.00 | 1,680.00 | 426.19 | 100,719,500 |
| 2021-10-28 | 1,710.00 | 1,710.00 | 1,625.00 | 1,630.00 | 413.51 | 289,795,800 |
| 2021-10-27 | 1,765.00 | 1,765.00 | 1,730.00 | 1,730.00 | 438.88 | 95,389,000 |
| 2021-10-26 | 1,775.00 | 1,785.00 | 1,740.00 | 1,765.00 | 447.76 | 138,384,200 |
| 2021-10-25 | 1,790.00 | 1,800.00 | 1,725.00 | 1,745.00 | 442.68 | 140,497,900 |
| 2021-10-22 | 1,660.00 | 1,750.00 | 1,645.00 | 1,735.00 | 440.15 | 219,166,100 |
| 2021-10-21 | 1,790.00 | 1,800.00 | 1,735.00 | 1,755.00 | 445.22 | 250,080,900 |
| 2021-10-19 | 1,850.00 | 1,870.00 | 1,835.00 | 1,855.00 | 470.59 | 89,410,600 |
| 2021-10-18 | 1,845.00 | 1,895.00 | 1,830.00 | 1,875.00 | 475.66 | 124,022,900 |
| 2021-10-15 | 1,860.00 | 1,885.00 | 1,835.00 | 1,860.00 | 471.86 | 153,446,000 |
| 2021-10-14 | 1,855.00 | 1,885.00 | 1,840.00 | 1,855.00 | 470.59 | 129,722,500 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 118.2600 IDR |
| 2025-12-30 | 145.1400 IDR |
| 2025-06-13 | 166.6900 IDR |
| 2024-12-30 | 106.4800 IDR |
| 2024-11-28 | 1,358.1800 IDR |
| 2024-05-28 | 209.3100 IDR |
| 2023-12-29 | 199.9800 IDR |
| 2023-05-23 | 240.7800 IDR |
| 2023-01-02 | 251.2800 IDR |
| 2022-05-17 | 141.3900 IDR |
| 2021-12-30 | 160.1600 IDR |
| 2021-05-05 | 66.2800 IDR |
| 2020-06-04 | 44.1300 IDR |
| 2020-01-03 | 65.4800 IDR |
| 2019-05-10 | 56.1600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.