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
2024-10-313,640.003,680.003,620.003,620.001,431.1653,507,800
2024-10-303,630.003,670.003,580.003,640.001,439.0736,350,000
2024-10-293,700.003,700.003,620.003,630.001,435.1120,534,800
2024-10-283,690.003,730.003,650.003,680.001,454.8839,595,900
2024-10-253,700.003,710.003,590.003,660.001,446.9777,709,700
2024-10-243,690.003,710.003,670.003,680.001,454.8834,075,500
2024-10-233,730.003,740.003,680.003,690.001,458.8344,721,100
2024-10-223,740.003,770.003,700.003,730.001,474.6554,862,400
2024-10-213,790.003,800.003,700.003,740.001,478.6067,414,900
2024-10-183,900.003,910.003,730.003,780.001,494.4189,683,900
2024-10-173,860.003,910.003,830.003,900.001,541.8641,860,900
2024-10-163,900.003,900.003,830.003,850.001,522.09106,113,000
2024-10-153,870.003,920.003,850.003,880.001,533.9552,135,200
2024-10-143,870.003,910.003,860.003,870.001,530.0043,032,900
2024-10-113,870.003,890.003,850.003,870.001,530.0026,344,700
2024-10-103,830.003,870.003,820.003,820.001,510.2357,294,900
2024-10-093,820.003,840.003,760.003,820.001,510.2349,286,700
2024-10-083,900.003,900.003,800.003,800.001,502.3270,099,000
2024-10-073,890.003,930.003,840.003,890.001,537.9078,469,800
2024-10-043,850.003,890.003,810.003,810.001,506.2742,159,000
2024-10-033,860.003,870.003,830.003,830.001,514.1828,529,100
2024-10-023,900.003,900.003,830.003,870.001,530.0051,106,900
2024-10-013,830.003,930.003,710.003,920.001,549.76131,208,500
2024-09-303,910.003,930.003,810.003,810.001,506.2772,652,500
2024-09-273,780.003,940.003,740.003,910.001,545.81121,060,900
2024-09-263,720.003,780.003,700.003,780.001,494.4176,548,100
2024-09-253,760.003,760.003,680.003,690.001,458.8375,405,400
2024-09-243,730.003,760.003,690.003,740.001,478.60111,192,200
2024-09-233,720.003,740.003,690.003,700.001,462.7970,067,100
2024-09-203,670.003,740.003,640.003,690.001,458.83152,237,900
2024-09-193,660.003,700.003,580.003,660.001,446.97127,737,900
2024-09-183,760.003,780.003,640.003,650.001,443.02101,840,000
2024-09-173,670.003,780.003,570.003,760.001,486.51136,509,300
2024-09-133,840.003,840.003,660.003,670.001,450.93208,787,000
2024-09-123,920.004,050.003,800.003,850.001,522.09531,570,400
2024-09-113,490.003,530.003,470.003,520.001,391.6281,318,300
2024-09-103,490.003,560.003,440.003,490.001,379.7674,744,100
2024-09-093,470.003,500.003,390.003,490.001,379.7682,176,000
2024-09-063,530.003,540.003,460.003,470.001,371.8645,222,100
2024-09-053,560.003,570.003,460.003,550.001,403.4864,913,100
2024-09-043,540.003,630.003,490.003,560.001,407.4473,571,700
2024-09-033,610.003,630.003,560.003,600.001,423.2545,068,100
2024-09-023,590.003,650.003,570.003,610.001,427.2096,348,100
2024-08-303,540.003,590.003,510.003,560.001,407.4495,767,700
2024-08-293,540.003,590.003,500.003,520.001,391.6263,218,700
2024-08-283,550.003,560.003,500.003,530.001,395.5850,932,800
2024-08-273,510.003,570.003,460.003,520.001,391.6266,094,200
2024-08-263,490.003,500.003,430.003,490.001,379.7650,557,000
2024-08-233,370.003,480.003,370.003,470.001,371.86118,011,400
2024-08-223,240.003,390.003,200.003,360.001,328.37113,355,100
2024-08-213,280.003,300.003,240.003,260.001,288.8340,796,800
2024-08-203,280.003,290.003,240.003,270.001,292.7928,237,200
2024-08-193,270.003,300.003,240.003,280.001,296.7427,875,100
2024-08-163,230.003,300.003,230.003,280.001,296.7475,452,400
2024-08-153,220.003,220.003,170.003,210.001,269.0735,270,300
2024-08-143,230.003,240.003,200.003,220.001,273.0232,403,100
2024-08-133,250.003,270.003,190.003,230.001,276.9757,590,400
2024-08-123,190.003,240.003,180.003,240.001,280.9355,556,900
2024-08-093,210.003,220.003,150.003,180.001,257.2138,362,100
2024-08-083,210.003,230.003,160.003,190.001,261.1633,577,900
← NewerPage 9 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.