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 |
| 2025-10-17 | 1,675.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,454.93 | 79,119,300 |
| 2025-10-16 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,476.98 | 43,126,000 |
| 2025-10-15 | 1,705.00 | 1,715.00 | 1,655.00 | 1,680.00 | 1,481.39 | 84,255,400 |
| 2025-10-14 | 1,730.00 | 1,770.00 | 1,685.00 | 1,705.00 | 1,503.43 | 142,590,700 |
| 2025-10-13 | 1,725.00 | 1,775.00 | 1,690.00 | 1,725.00 | 1,521.07 | 115,736,300 |
| 2025-10-10 | 1,735.00 | 1,785.00 | 1,720.00 | 1,750.00 | 1,543.11 | 149,046,300 |
| 2025-10-09 | 1,865.00 | 1,880.00 | 1,705.00 | 1,730.00 | 1,525.48 | 486,714,100 |
| 2025-10-08 | 1,650.00 | 1,850.00 | 1,625.00 | 1,850.00 | 1,631.29 | 324,208,100 |
| 2025-10-07 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,454.93 | 91,088,500 |
| 2025-10-06 | 1,665.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,459.34 | 65,166,500 |
| 2025-10-03 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,463.75 | 53,013,900 |
| 2025-10-02 | 1,675.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,472.57 | 49,443,100 |
| 2025-10-01 | 1,700.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,472.57 | 55,169,300 |
| 2025-09-30 | 1,730.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,490.21 | 75,864,300 |
| 2025-09-29 | 1,700.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,521.07 | 60,551,100 |
| 2025-09-26 | 1,700.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,499.02 | 58,983,800 |
| 2025-09-25 | 1,735.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,521.07 | 75,319,600 |
| 2025-09-24 | 1,775.00 | 1,790.00 | 1,725.00 | 1,730.00 | 1,525.48 | 146,696,300 |
| 2025-09-23 | 1,665.00 | 1,765.00 | 1,650.00 | 1,760.00 | 1,551.93 | 265,965,400 |
| 2025-09-22 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,463.75 | 68,080,400 |
| 2025-09-19 | 1,645.00 | 1,665.00 | 1,630.00 | 1,665.00 | 1,468.16 | 89,103,600 |
| 2025-09-18 | 1,680.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,446.12 | 88,086,100 |
| 2025-09-17 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,476.98 | 76,718,400 |
| 2025-09-16 | 1,685.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,454.93 | 133,878,100 |
| 2025-09-15 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,481.39 | 59,001,400 |
| 2025-09-12 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,472.57 | 77,099,600 |
| 2025-09-11 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,481.39 | 53,602,600 |
| 2025-09-10 | 1,690.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,485.80 | 59,001,100 |
| 2025-09-09 | 1,720.00 | 1,740.00 | 1,685.00 | 1,685.00 | 1,485.80 | 82,607,000 |
| 2025-09-08 | 1,765.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,516.66 | 123,216,100 |
| 2025-09-05 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,551.93 | 0 |
| 2025-09-04 | 1,735.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,551.93 | 167,436,900 |
| 2025-09-03 | 1,725.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,525.48 | 80,794,900 |
| 2025-09-02 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,516.66 | 58,106,300 |
| 2025-09-01 | 1,705.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,516.66 | 94,527,700 |
| 2025-08-29 | 1,750.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,547.52 | 165,863,700 |
| 2025-08-28 | 1,835.00 | 1,835.00 | 1,770.00 | 1,770.00 | 1,560.75 | 104,126,600 |
| 2025-08-27 | 1,780.00 | 1,865.00 | 1,765.00 | 1,805.00 | 1,591.61 | 320,062,900 |
| 2025-08-26 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 1,529.89 | 957,667,000 |
| 2025-08-25 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,534.29 | 126,177,800 |
| 2025-08-22 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,565.16 | 55,696,800 |
| 2025-08-21 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,569.57 | 81,542,300 |
| 2025-08-20 | 1,800.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,596.02 | 39,415,400 |
| 2025-08-19 | 1,810.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,587.20 | 79,046,600 |
| 2025-08-18 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,596.02 | 0 |
| 2025-08-15 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,596.02 | 45,821,800 |
| 2025-08-14 | 1,830.00 | 1,865.00 | 1,830.00 | 1,840.00 | 1,622.47 | 29,782,700 |
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.