Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-162,150.002,340.002,100.002,210.002,210.00116,082,400
2026-10-152,510.002,520.002,430.002,460.002,460.0029,382,400
2026-10-142,540.002,580.002,510.002,510.002,510.0021,032,600
2026-10-132,480.002,540.002,470.002,520.002,520.0016,115,500
2026-10-122,580.002,590.002,490.002,490.002,490.0051,348,000
2026-10-092,540.002,600.002,510.002,580.002,580.0019,314,700
2026-10-082,600.002,620.002,540.002,550.002,550.0014,221,500
2026-10-072,600.002,650.002,580.002,600.002,600.0026,192,100
2026-10-062,590.002,630.002,550.002,600.002,600.0031,806,100
2026-10-052,500.002,590.002,470.002,590.002,590.0034,215,600
2026-10-022,410.002,530.002,410.002,500.002,500.0029,874,800
2026-10-012,430.002,480.002,390.002,410.002,410.0040,042,800
2026-09-302,480.002,520.002,430.002,430.002,430.0032,611,900
2026-09-292,540.002,540.002,420.002,470.002,470.0092,557,300
2026-09-282,600.002,620.002,560.002,590.002,590.0026,031,800
2026-09-252,560.002,600.002,550.002,600.002,600.0021,107,500
2026-09-242,610.002,610.002,550.002,560.002,560.0019,671,000
2026-09-232,610.002,630.002,540.002,600.002,600.0055,005,000
2026-09-222,620.002,640.002,590.002,610.002,610.0032,366,600
2026-09-212,660.002,660.002,600.002,620.002,620.0028,553,500
2026-09-182,700.002,720.002,640.002,640.002,640.0074,058,700
Page 1 of 1 · 21 trading days

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.