PT Alamtri Resources Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,860.00 | 1,925.00 | 1,860.00 | 1,915.00 | 1,555.83 | 131,459,600 |
| 2025-05-09 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,507.09 | 35,964,800 |
| 2025-05-08 | 1,900.00 | 1,920.00 | 1,870.00 | 1,895.00 | 1,539.59 | 61,170,800 |
| 2025-05-07 | 1,885.00 | 1,945.00 | 1,885.00 | 1,900.00 | 1,543.65 | 69,971,800 |
| 2025-05-06 | 1,870.00 | 1,890.00 | 1,865.00 | 1,875.00 | 1,523.34 | 53,213,500 |
| 2025-05-05 | 1,885.00 | 1,895.00 | 1,850.00 | 1,860.00 | 1,511.15 | 58,190,500 |
| 2025-05-02 | 1,875.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,531.46 | 43,142,000 |
| 2025-04-30 | 1,900.00 | 1,925.00 | 1,880.00 | 1,900.00 | 1,543.65 | 64,060,100 |
| 2025-04-29 | 1,905.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,543.65 | 39,242,200 |
| 2025-04-28 | 1,890.00 | 1,930.00 | 1,875.00 | 1,900.00 | 1,543.65 | 58,310,900 |
| 2025-04-25 | 1,880.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,527.40 | 52,602,900 |
| 2025-04-24 | 1,860.00 | 1,910.00 | 1,850.00 | 1,875.00 | 1,523.34 | 75,456,400 |
| 2025-04-23 | 1,905.00 | 1,920.00 | 1,840.00 | 1,850.00 | 1,503.03 | 71,378,400 |
| 2025-04-22 | 1,810.00 | 1,905.00 | 1,795.00 | 1,880.00 | 1,527.40 | 121,770,200 |
| 2025-04-21 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 1,466.47 | 34,104,500 |
| 2025-04-17 | 1,800.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,462.40 | 57,545,300 |
| 2025-04-16 | 1,810.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,462.40 | 93,203,900 |
| 2025-04-15 | 1,775.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,462.40 | 76,449,300 |
| 2025-04-14 | 1,720.00 | 1,785.00 | 1,715.00 | 1,765.00 | 1,433.97 | 67,488,800 |
| 2025-04-11 | 1,695.00 | 1,725.00 | 1,665.00 | 1,715.00 | 1,393.35 | 50,787,600 |
| 2025-04-10 | 1,730.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,381.16 | 83,847,100 |
| 2025-04-09 | 1,640.00 | 1,695.00 | 1,605.00 | 1,650.00 | 1,340.54 | 86,056,100 |
| 2025-04-08 | 1,725.00 | 1,725.00 | 1,600.00 | 1,645.00 | 1,336.47 | 141,027,600 |
| 2025-03-27 | 1,840.00 | 1,845.00 | 1,805.00 | 1,845.00 | 1,498.96 | 40,781,500 |
| 2025-03-26 | 1,755.00 | 1,850.00 | 1,750.00 | 1,840.00 | 1,494.90 | 58,511,800 |
| 2025-03-25 | 1,725.00 | 1,745.00 | 1,710.00 | 1,745.00 | 1,417.72 | 42,868,900 |
| 2025-03-24 | 1,790.00 | 1,790.00 | 1,700.00 | 1,750.00 | 1,421.78 | 64,307,500 |
| 2025-03-21 | 1,800.00 | 1,805.00 | 1,745.00 | 1,800.00 | 1,462.40 | 72,314,800 |
| 2025-03-20 | 1,810.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,462.40 | 76,898,500 |
| 2025-03-19 | 1,790.00 | 1,810.00 | 1,755.00 | 1,800.00 | 1,462.40 | 58,040,000 |
| 2025-03-18 | 1,815.00 | 1,820.00 | 1,680.00 | 1,795.00 | 1,458.34 | 92,897,100 |
| 2025-03-17 | 1,810.00 | 1,825.00 | 1,765.00 | 1,815.00 | 1,474.59 | 65,129,900 |
| 2025-03-14 | 1,855.00 | 1,860.00 | 1,800.00 | 1,810.00 | 1,470.53 | 61,848,900 |
| 2025-03-13 | 1,850.00 | 1,875.00 | 1,820.00 | 1,865.00 | 1,515.21 | 70,322,500 |
| 2025-03-12 | 1,850.00 | 1,860.00 | 1,810.00 | 1,850.00 | 1,503.03 | 69,711,900 |
| 2025-03-11 | 1,910.00 | 1,910.00 | 1,825.00 | 1,850.00 | 1,503.03 | 98,574,500 |
| 2025-03-10 | 2,030.00 | 2,050.00 | 1,900.00 | 1,915.00 | 1,555.83 | 94,510,000 |
| 2025-03-07 | 2,050.00 | 2,060.00 | 1,990.00 | 2,000.00 | 1,624.89 | 69,663,600 |
| 2025-03-06 | 1,960.00 | 2,070.00 | 1,960.00 | 2,050.00 | 1,665.52 | 144,894,100 |
| 2025-03-05 | 1,910.00 | 1,945.00 | 1,865.00 | 1,900.00 | 1,543.65 | 143,028,000 |
| 2025-03-04 | 2,040.00 | 2,060.00 | 1,875.00 | 1,910.00 | 1,551.77 | 136,834,400 |
| 2025-03-03 | 2,100.00 | 2,110.00 | 2,010.00 | 2,050.00 | 1,665.52 | 71,978,900 |
| 2025-02-28 | 2,070.00 | 2,100.00 | 2,010.00 | 2,070.00 | 1,681.76 | 67,351,500 |
| 2025-02-27 | 2,130.00 | 2,150.00 | 2,050.00 | 2,070.00 | 1,681.76 | 42,563,900 |
| 2025-02-26 | 2,110.00 | 2,150.00 | 2,080.00 | 2,110.00 | 1,714.26 | 34,974,000 |
| 2025-02-25 | 2,180.00 | 2,190.00 | 2,080.00 | 2,100.00 | 1,706.14 | 42,874,400 |
| 2025-02-24 | 2,180.00 | 2,220.00 | 2,150.00 | 2,190.00 | 1,779.26 | 25,614,100 |
| 2025-02-21 | 2,200.00 | 2,240.00 | 2,180.00 | 2,180.00 | 1,771.13 | 34,827,700 |
| 2025-02-20 | 2,250.00 | 2,250.00 | 2,190.00 | 2,200.00 | 1,787.38 | 51,774,500 |
| 2025-02-19 | 2,270.00 | 2,290.00 | 2,210.00 | 2,250.00 | 1,828.00 | 30,930,100 |
| 2025-02-18 | 2,280.00 | 2,300.00 | 2,250.00 | 2,260.00 | 1,836.13 | 31,548,300 |
| 2025-02-17 | 2,240.00 | 2,300.00 | 2,210.00 | 2,280.00 | 1,852.38 | 26,585,800 |
| 2025-02-14 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 1,819.88 | 25,653,500 |
| 2025-02-13 | 2,240.00 | 2,250.00 | 2,190.00 | 2,210.00 | 1,795.51 | 25,864,900 |
| 2025-02-12 | 2,150.00 | 2,260.00 | 2,140.00 | 2,240.00 | 1,819.88 | 51,489,500 |
| 2025-02-11 | 2,210.00 | 2,220.00 | 2,120.00 | 2,150.00 | 1,746.76 | 55,581,600 |
| 2025-02-10 | 2,270.00 | 2,270.00 | 2,200.00 | 2,210.00 | 1,795.51 | 40,513,300 |
| 2025-02-07 | 2,290.00 | 2,290.00 | 2,230.00 | 2,270.00 | 1,844.25 | 31,794,100 |
| 2025-02-06 | 2,360.00 | 2,370.00 | 2,260.00 | 2,290.00 | 1,860.50 | 25,004,000 |
| 2025-02-05 | 2,390.00 | 2,390.00 | 2,320.00 | 2,360.00 | 1,917.37 | 44,623,600 |
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.