Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 30,870,600 |
| 2026-10-16 | 1,060.00 | 1,125.00 | 1,055.00 | 1,055.00 | 1,055.00 | 213,983,300 |
| 2026-10-15 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 21,084,200 |
| 2026-10-14 | 1,240.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 26,875,900 |
| 2026-10-13 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,235.50 | 17,589,200 |
| 2026-10-12 | 1,255.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,220.67 | 16,804,300 |
| 2026-10-09 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,225.62 | 14,553,200 |
| 2026-10-08 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,235.50 | 36,237,500 |
| 2026-10-07 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,210.79 | 17,657,600 |
| 2026-10-06 | 1,265.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,240.44 | 36,460,300 |
| 2026-10-05 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,245.38 | 19,700,300 |
| 2026-10-02 | 1,295.00 | 1,305.00 | 1,230.00 | 1,265.00 | 1,250.33 | 37,296,300 |
| 2026-10-01 | 1,345.00 | 1,345.00 | 1,280.00 | 1,295.00 | 1,279.98 | 46,042,300 |
| 2026-09-30 | 1,325.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,304.69 | 45,773,100 |
| 2026-09-29 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,304.69 | 24,451,600 |
| 2026-09-28 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,314.57 | 26,524,400 |
| 2026-09-25 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,289.86 | 36,005,800 |
| 2026-09-24 | 1,310.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,265.15 | 35,826,600 |
| 2026-09-23 | 1,315.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,294.80 | 13,899,600 |
| 2026-09-22 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,289.86 | 56,252,000 |
| 2026-09-21 | 1,315.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,299.75 | 15,096,500 |
| 2026-09-18 | 1,330.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,284.92 | 101,363,200 |
| 2026-09-17 | 1,300.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,309.63 | 21,271,800 |
| 2026-09-16 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,284.92 | 22,212,300 |
| 2026-09-15 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,284.92 | 31,110,600 |
| 2026-09-14 | 1,255.00 | 1,295.00 | 1,240.00 | 1,280.00 | 1,265.15 | 31,315,800 |
| 2026-09-11 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,240.44 | 29,331,500 |
| 2026-09-10 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,284.92 | 23,188,500 |
| 2026-09-09 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,294.80 | 40,247,100 |
| 2026-09-08 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,294.80 | 19,926,100 |
| 2026-09-07 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,299.75 | 18,085,300 |
| 2026-09-04 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,294.80 | 30,783,000 |
| 2026-09-03 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,309.63 | 32,300,100 |
| 2026-09-02 | 1,350.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,289.86 | 35,888,700 |
| 2026-09-01 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,324.46 | 28,779,900 |
| 2026-08-31 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,319.51 | 72,131,700 |
| 2026-08-28 | 1,375.00 | 1,395.00 | 1,330.00 | 1,340.00 | 1,324.46 | 48,088,200 |
| 2026-08-27 | 1,380.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,359.05 | 20,056,500 |
| 2026-08-26 | 1,415.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,363.99 | 29,307,200 |
| 2026-08-25 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,398.59 | 0 |
| 2026-08-24 | 1,440.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,398.59 | 27,292,400 |
| 2026-08-21 | 1,380.00 | 1,455.00 | 1,380.00 | 1,440.00 | 1,423.30 | 43,120,200 |
| 2026-08-20 | 1,365.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,359.05 | 18,249,900 |
| 2026-08-19 | 1,400.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,339.28 | 36,791,800 |
| 2026-08-18 | 1,370.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,383.76 | 40,228,000 |
| 2026-08-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,354.11 | 0 |
| 2026-08-14 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,354.11 | 22,066,000 |
| 2026-08-13 | 1,395.00 | 1,400.00 | 1,315.00 | 1,350.00 | 1,334.34 | 35,838,400 |
| 2026-08-12 | 1,405.00 | 1,415.00 | 1,370.00 | 1,390.00 | 1,373.88 | 30,175,500 |
| 2026-08-11 | 1,395.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,378.82 | 50,177,000 |
| 2026-08-10 | 1,425.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,368.93 | 37,440,400 |
| 2026-08-07 | 1,400.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,403.53 | 19,096,000 |
| 2026-08-06 | 1,425.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,383.76 | 36,788,000 |
| 2026-08-05 | 1,335.00 | 1,440.00 | 1,330.00 | 1,425.00 | 1,408.47 | 68,734,700 |
| 2026-08-04 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,309.63 | 38,218,300 |
| 2026-08-03 | 1,360.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,309.63 | 43,707,600 |
| 2026-07-31 | 1,330.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,309.63 | 36,547,700 |
| 2026-07-30 | 1,305.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,319.51 | 47,391,500 |
| 2026-07-29 | 1,355.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,289.86 | 31,614,000 |
| 2026-07-28 | 1,310.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,324.46 | 34,426,100 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 14.5000 IDR |
| 2026-06-15 | 41.5000 IDR |
| 2025-06-04 | 34.1100 IDR |
| 2024-05-29 | 28.6800 IDR |
| 2023-05-29 | 24.0600 IDR |
| 2022-06-07 | 18.7800 IDR |
| 2021-05-20 | 9.3000 IDR |
| 2020-12-14 | 6.0300 IDR |
| 2020-05-28 | 13.3800 IDR |
| 2019-05-27 | 2.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.