PT Alamtri Resources Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,880.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,666.56 | 109,993,300 |
| 2025-11-04 | 1,940.00 | 1,955.00 | 1,885.00 | 1,905.00 | 1,679.79 | 97,432,000 |
| 2025-11-03 | 1,895.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,710.65 | 167,263,300 |
| 2025-10-31 | 1,980.00 | 1,985.00 | 1,865.00 | 1,885.00 | 1,662.15 | 278,129,200 |
| 2025-10-30 | 1,955.00 | 2,010.00 | 1,915.00 | 1,980.00 | 1,745.92 | 365,299,800 |
| 2025-10-29 | 1,785.00 | 1,945.00 | 1,775.00 | 1,935.00 | 1,706.24 | 465,423,400 |
| 2025-10-28 | 1,795.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,573.97 | 74,745,100 |
| 2025-10-27 | 1,760.00 | 1,815.00 | 1,735.00 | 1,785.00 | 1,573.97 | 126,426,000 |
| 2025-10-24 | 1,790.00 | 1,810.00 | 1,755.00 | 1,760.00 | 1,551.93 | 71,132,100 |
| 2025-10-23 | 1,780.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,578.38 | 61,586,100 |
| 2025-10-22 | 1,810.00 | 1,820.00 | 1,755.00 | 1,775.00 | 1,565.16 | 120,500,800 |
| 2025-10-21 | 1,695.00 | 1,835.00 | 1,695.00 | 1,805.00 | 1,591.61 | 283,345,400 |
| 2025-10-20 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 1,494.61 | 71,982,100 |
← NewerPage 5 of 5 · 253 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.