Pro 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
2026-05-012,520.002,520.002,520.002,520.002,520.000
2026-04-302,450.002,520.002,410.002,520.002,520.0079,737,000
2026-04-292,420.002,450.002,420.002,440.002,440.0021,919,100
2026-04-282,430.002,470.002,400.002,410.002,410.0071,464,700
2026-04-272,530.002,530.002,500.002,510.002,391.7466,406,100
2026-04-242,520.002,530.002,490.002,510.002,391.7472,536,300
2026-04-232,540.002,550.002,500.002,510.002,391.7474,040,300
2026-04-222,510.002,530.002,510.002,520.002,401.2743,877,700
2026-04-212,540.002,550.002,500.002,500.002,382.2169,061,000
2026-04-202,560.002,570.002,510.002,530.002,410.8090,358,300
← NewerPage 3 of 3 · 130 trading days

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.