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
2026-04-172,520.002,580.002,510.002,560.002,439.3871,416,400
2026-04-162,530.002,540.002,490.002,510.002,391.7438,462,300
2026-04-152,470.002,560.002,470.002,520.002,401.27122,053,300
2026-04-142,480.002,490.002,440.002,450.002,334.5780,320,700
2026-04-132,460.002,480.002,430.002,480.002,363.1568,319,200
2026-04-102,410.002,460.002,410.002,440.002,325.0452,669,600
2026-04-092,420.002,460.002,390.002,410.002,296.4548,944,200
2026-04-082,410.002,450.002,360.002,420.002,305.9891,754,200
2026-04-072,510.002,550.002,400.002,410.002,296.4583,767,500
2026-04-062,500.002,570.002,470.002,510.002,391.7465,923,900
2026-04-022,490.002,600.002,480.002,500.002,382.21117,721,300
2026-04-012,590.002,590.002,480.002,490.002,372.68154,944,400
2026-03-312,620.002,630.002,550.002,580.002,458.4447,009,100
2026-03-302,550.002,640.002,550.002,620.002,496.5669,891,200
2026-03-272,590.002,600.002,530.002,540.002,420.3333,994,400
2026-03-262,630.002,700.002,530.002,580.002,458.44106,174,500
2026-03-252,450.002,650.002,450.002,630.002,506.09186,568,900
2026-03-172,440.002,520.002,440.002,450.002,334.57134,662,700
2026-03-162,480.002,490.002,390.002,440.002,325.0456,821,000
2026-03-132,500.002,530.002,460.002,480.002,363.1577,948,600
2026-03-122,380.002,510.002,370.002,500.002,382.21163,615,600
2026-03-112,390.002,440.002,350.002,350.002,239.2867,206,800
2026-03-102,380.002,390.002,310.002,380.002,267.8766,441,500
2026-03-092,350.002,380.002,280.002,350.002,239.28141,143,200
2026-03-062,410.002,420.002,360.002,400.002,286.9283,678,800
2026-03-052,420.002,450.002,370.002,430.002,315.5196,574,100
2026-03-042,490.002,490.002,320.002,400.002,286.92180,604,800
2026-03-032,470.002,530.002,420.002,470.002,353.62195,392,400
2026-03-022,340.002,430.002,320.002,410.002,296.45179,344,900
2026-02-272,320.002,380.002,270.002,340.002,229.75121,910,200
2026-02-262,390.002,400.002,280.002,320.002,210.6996,580,200
2026-02-252,300.002,380.002,300.002,370.002,258.34106,763,600
2026-02-242,300.002,330.002,280.002,290.002,182.1178,680,000
2026-02-232,300.002,320.002,280.002,320.002,210.6954,782,000
2026-02-202,300.002,310.002,260.002,300.002,191.6359,510,000
2026-02-192,260.002,340.002,260.002,300.002,191.63129,190,400
2026-02-182,220.002,290.002,210.002,250.002,143.9988,901,300
2026-02-132,220.002,260.002,200.002,220.002,115.4083,769,700
2026-02-122,230.002,260.002,190.002,220.002,115.4081,680,900
2026-02-112,170.002,230.002,160.002,220.002,115.40118,910,500
2026-02-102,140.002,220.002,130.002,170.002,067.76116,176,800
2026-02-092,140.002,140.002,100.002,130.002,029.6461,522,200
2026-02-062,050.002,120.002,030.002,080.001,982.0081,490,600
2026-02-052,180.002,220.002,090.002,100.002,001.06125,355,100
2026-02-042,160.002,230.002,130.002,180.002,077.2998,841,300
2026-02-032,140.002,170.002,030.002,150.002,048.70148,774,000
2026-02-022,250.002,270.002,070.002,140.002,039.17201,818,000
2026-01-302,220.002,310.002,160.002,210.002,105.87151,823,900
2026-01-292,210.002,250.001,900.002,220.002,115.40294,890,600
2026-01-282,150.002,280.002,070.002,210.002,105.87337,819,000
← NewerPage 3 of 21 · 1,217 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.