Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-02-042,310.002,370.002,290.002,330.001,893.0040,429,000
2025-02-032,320.002,330.002,260.002,310.001,876.7541,039,600
2025-01-312,310.002,340.002,290.002,330.001,893.0028,461,600
2025-01-302,310.002,320.002,250.002,300.001,868.6369,364,100
2025-01-242,340.002,360.002,280.002,300.001,868.6349,262,300
2025-01-232,330.002,390.002,310.002,340.001,901.1289,773,300
2025-01-222,330.002,350.002,320.002,320.001,884.8838,370,100
2025-01-212,360.002,370.002,310.002,310.001,876.7548,624,800
2025-01-202,400.002,420.002,350.002,350.001,909.2545,514,100
2025-01-172,420.002,430.002,360.002,400.001,949.8742,754,800
2025-01-162,420.002,470.002,400.002,410.001,958.0064,925,500
2025-01-152,380.002,430.002,360.002,400.001,949.8764,611,600
2025-01-142,380.002,420.002,360.002,360.001,917.3760,111,900
2025-01-132,330.002,390.002,300.002,350.001,909.2574,767,000
2025-01-102,360.002,390.002,320.002,320.001,884.8862,624,200
2025-01-092,420.002,430.002,340.002,340.001,901.1245,892,800
2025-01-082,470.002,520.002,400.002,400.001,949.8761,062,900
2025-01-072,380.002,480.002,320.002,470.002,006.7467,782,800
2025-01-062,470.002,480.002,380.002,380.001,933.6249,081,900
2025-01-032,530.002,580.002,450.002,460.001,998.6276,328,900
2025-01-022,440.002,540.002,430.002,530.002,055.4964,116,400
2024-12-302,440.002,470.002,410.002,430.001,974.2475,087,400
2024-12-272,530.002,540.002,490.002,540.001,977.1064,253,200
2024-12-242,540.002,610.002,510.002,510.001,953.7570,990,000
2024-12-232,580.002,590.002,520.002,540.001,977.1049,626,700
2024-12-202,540.002,580.002,510.002,550.001,984.8965,183,500
2024-12-192,570.002,580.002,520.002,540.001,977.1057,029,200
2024-12-182,590.002,630.002,540.002,590.002,016.0291,709,300
2024-12-172,650.002,660.002,510.002,510.001,953.7594,626,300
2024-12-162,580.002,660.002,480.002,600.002,023.81137,736,700
2024-12-132,550.002,630.002,540.002,580.002,008.24110,671,800
2024-12-122,610.002,660.002,510.002,530.001,969.32120,595,500
2024-12-112,730.002,770.002,610.002,610.002,031.59159,744,000
2024-12-102,700.002,880.002,620.002,730.002,125.00360,677,800
2024-12-092,310.002,700.002,310.002,680.002,086.08509,279,500
2024-12-062,340.002,340.002,290.002,300.001,790.29152,806,600
2024-12-052,390.002,420.002,300.002,340.001,821.43179,016,300
2024-12-042,370.002,380.002,300.002,360.001,836.99135,756,100
2024-12-032,330.002,430.002,280.002,360.001,836.99258,567,000
2024-12-022,090.002,380.002,090.002,310.001,798.08517,878,000
2024-11-292,070.002,210.002,070.002,080.001,619.051,047,877,300
2024-11-282,760.002,760.002,760.002,760.002,148.3520,071,600
2024-11-263,780.003,820.003,670.003,670.001,450.93283,961,800
2024-11-253,760.003,810.003,730.003,770.001,490.46192,437,100
2024-11-223,680.003,750.003,640.003,750.001,482.55154,094,300
2024-11-213,700.003,710.003,660.003,680.001,454.8880,544,200
2024-11-203,710.003,750.003,660.003,690.001,458.8380,247,300
2024-11-193,720.003,800.003,670.003,710.001,466.74107,023,300
2024-11-183,920.003,920.003,670.003,700.001,462.79256,319,600
2024-11-153,830.003,940.003,790.003,920.001,549.7683,361,300
2024-11-143,940.003,950.003,830.003,830.001,514.1884,790,900
2024-11-133,950.004,010.003,870.003,920.001,549.76144,865,000
2024-11-123,800.003,900.003,790.003,820.001,510.2385,754,000
2024-11-113,830.003,860.003,730.003,740.001,478.6099,455,600
2024-11-083,920.003,920.003,810.003,830.001,514.1890,924,600
2024-11-073,990.004,000.003,890.003,920.001,549.7696,971,400
2024-11-064,060.004,110.003,980.004,010.001,585.34113,133,700
2024-11-054,060.004,300.004,010.004,040.001,597.20438,639,700
2024-11-043,840.003,940.003,840.003,930.001,553.72141,050,500
2024-11-013,620.003,830.003,620.003,790.001,498.37146,059,200
← NewerPage 8 of 21 · 1,215 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.