PT Alamtri Resources Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2,150.00 | 2,280.00 | 2,070.00 | 2,210.00 | 2,105.87 | 337,819,000 |
| 2026-01-27 | 2,400.00 | 2,410.00 | 2,210.00 | 2,290.00 | 2,182.11 | 218,547,800 |
| 2026-01-26 | 2,420.00 | 2,430.00 | 2,360.00 | 2,390.00 | 2,277.39 | 154,645,200 |
| 2026-01-23 | 2,370.00 | 2,420.00 | 2,280.00 | 2,400.00 | 2,286.92 | 231,231,800 |
| 2026-01-22 | 2,270.00 | 2,400.00 | 2,240.00 | 2,350.00 | 2,239.28 | 374,028,500 |
| 2026-01-21 | 2,250.00 | 2,280.00 | 2,180.00 | 2,260.00 | 2,153.52 | 145,474,200 |
| 2026-01-20 | 2,170.00 | 2,270.00 | 2,160.00 | 2,240.00 | 2,134.46 | 141,605,900 |
| 2026-01-19 | 2,230.00 | 2,250.00 | 2,130.00 | 2,170.00 | 2,067.76 | 167,472,500 |
| 2026-01-16 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,124.93 | 0 |
| 2026-01-15 | 2,250.00 | 2,320.00 | 2,210.00 | 2,230.00 | 2,124.93 | 128,582,000 |
| 2026-01-14 | 2,300.00 | 2,330.00 | 2,210.00 | 2,230.00 | 2,124.93 | 225,784,000 |
| 2026-01-13 | 2,230.00 | 2,340.00 | 2,180.00 | 2,290.00 | 2,182.11 | 478,869,800 |
| 2026-01-12 | 2,150.00 | 2,210.00 | 2,020.00 | 2,150.00 | 2,048.70 | 382,134,900 |
| 2026-01-09 | 2,040.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,001.06 | 192,138,400 |
| 2026-01-08 | 2,120.00 | 2,250.00 | 2,010.00 | 2,030.00 | 1,934.36 | 535,722,000 |
| 2026-01-07 | 1,890.00 | 2,050.00 | 1,870.00 | 2,010.00 | 1,915.30 | 295,221,400 |
| 2026-01-06 | 1,850.00 | 1,925.00 | 1,820.00 | 1,865.00 | 1,777.13 | 183,422,100 |
| 2026-01-05 | 1,825.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,753.31 | 78,143,000 |
| 2026-01-02 | 1,810.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,734.25 | 58,883,900 |
| 2026-01-01 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,724.72 | 0 |
| 2025-12-31 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,724.72 | 0 |
| 2025-12-30 | 1,840.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,724.72 | 151,401,900 |
| 2025-12-29 | 1,915.00 | 1,965.00 | 1,910.00 | 1,945.00 | 1,715.06 | 264,307,500 |
| 2025-12-26 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,666.56 | 0 |
| 2025-12-25 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,666.56 | 0 |
| 2025-12-24 | 1,905.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,666.56 | 83,361,000 |
| 2025-12-23 | 1,895.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,679.79 | 58,690,600 |
| 2025-12-22 | 1,910.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,670.97 | 102,188,900 |
| 2025-12-19 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,675.38 | 130,050,500 |
| 2025-12-18 | 1,900.00 | 1,935.00 | 1,880.00 | 1,900.00 | 1,675.38 | 264,349,900 |
| 2025-12-17 | 1,820.00 | 1,845.00 | 1,805.00 | 1,815.00 | 1,600.43 | 55,292,900 |
| 2025-12-16 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,591.61 | 45,008,700 |
| 2025-12-15 | 1,785.00 | 1,845.00 | 1,775.00 | 1,825.00 | 1,609.25 | 77,447,900 |
| 2025-12-12 | 1,780.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,569.57 | 56,176,000 |
| 2025-12-11 | 1,840.00 | 1,865.00 | 1,765.00 | 1,780.00 | 1,569.57 | 115,890,200 |
| 2025-12-10 | 1,840.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,613.65 | 51,947,100 |
| 2025-12-09 | 1,905.00 | 1,905.00 | 1,830.00 | 1,835.00 | 1,618.06 | 104,418,300 |
| 2025-12-08 | 1,840.00 | 1,905.00 | 1,835.00 | 1,900.00 | 1,675.38 | 173,167,600 |
| 2025-12-05 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,600.43 | 42,791,600 |
| 2025-12-04 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 1,596.02 | 46,528,500 |
| 2025-12-03 | 1,840.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,631.29 | 24,998,900 |
| 2025-12-02 | 1,825.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,622.47 | 52,388,300 |
| 2025-12-01 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,604.84 | 44,059,900 |
| 2025-11-28 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,596.02 | 48,940,700 |
| 2025-11-27 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,596.02 | 70,755,600 |
| 2025-11-26 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,626.88 | 64,919,800 |
| 2025-11-25 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,635.70 | 53,971,700 |
| 2025-11-24 | 1,885.00 | 1,885.00 | 1,850.00 | 1,875.00 | 1,653.33 | 88,910,200 |
| 2025-11-21 | 1,900.00 | 1,900.00 | 1,865.00 | 1,870.00 | 1,648.93 | 60,223,900 |
| 2025-11-20 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,679.79 | 52,140,900 |
| 2025-11-19 | 1,890.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,693.01 | 74,350,800 |
| 2025-11-18 | 1,910.00 | 1,920.00 | 1,850.00 | 1,880.00 | 1,657.74 | 98,428,200 |
| 2025-11-17 | 1,880.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,684.20 | 104,434,200 |
| 2025-11-14 | 1,920.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,657.74 | 110,646,200 |
| 2025-11-13 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,701.83 | 89,248,300 |
| 2025-11-12 | 1,950.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,732.69 | 96,844,300 |
| 2025-11-11 | 1,960.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,719.47 | 130,750,300 |
| 2025-11-10 | 1,965.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,728.29 | 118,023,700 |
| 2025-11-07 | 1,925.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,715.06 | 104,734,700 |
| 2025-11-06 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,693.01 | 140,062,300 |
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.