Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AMRT.JK stock page

Sumber Alfaria Trijaya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,780.002,780.002,740.002,760.002,611.2015,911,500
2024-08-072,740.002,790.002,740.002,780.002,630.1311,432,900
2024-08-062,750.002,790.002,720.002,740.002,592.2825,699,900
2024-08-052,710.002,740.002,670.002,700.002,554.4411,590,800
2024-08-022,820.002,820.002,710.002,710.002,563.9027,039,500
2024-08-012,840.002,840.002,780.002,820.002,667.9724,550,000
2024-07-312,870.002,870.002,820.002,840.002,686.8941,656,900
2024-07-302,850.002,880.002,830.002,840.002,686.8923,255,100
2024-07-292,820.002,850.002,820.002,840.002,686.8912,774,500
2024-07-262,880.002,880.002,830.002,850.002,696.3511,677,000
2024-07-252,850.002,870.002,790.002,860.002,705.8116,889,800
2024-07-242,880.002,890.002,810.002,850.002,696.357,058,500
2024-07-232,880.002,930.002,870.002,870.002,715.278,489,600
2024-07-222,930.002,930.002,860.002,880.002,724.746,795,600
2024-07-192,850.002,900.002,820.002,880.002,724.7417,179,800
2024-07-182,830.002,910.002,830.002,880.002,724.7423,089,800
2024-07-172,870.002,900.002,830.002,860.002,705.819,952,200
2024-07-162,930.002,930.002,850.002,870.002,715.2710,001,100
2024-07-152,940.002,940.002,750.002,920.002,762.5822,847,400
2024-07-122,940.002,950.002,860.002,930.002,772.0414,809,200
2024-07-112,910.002,950.002,890.002,940.002,781.5026,756,500
2024-07-102,890.002,910.002,850.002,900.002,743.6621,364,400
2024-07-092,830.002,900.002,820.002,860.002,705.8116,876,500
2024-07-082,800.002,850.002,770.002,830.002,677.4320,804,900
2024-07-052,760.002,780.002,740.002,780.002,630.1313,724,800
2024-07-042,760.002,780.002,710.002,760.002,611.2055,176,900
2024-07-032,770.002,780.002,720.002,760.002,611.2013,991,300
2024-07-022,740.002,750.002,710.002,750.002,601.7413,431,700
2024-07-012,800.002,800.002,720.002,730.002,582.8216,993,000
2024-06-282,700.002,790.002,700.002,750.002,601.7418,854,700
2024-06-272,750.002,750.002,690.002,700.002,554.4421,184,700
2024-06-262,710.002,780.002,710.002,730.002,582.8229,890,000
2024-06-252,750.002,750.002,710.002,720.002,573.3620,547,900
2024-06-242,700.002,740.002,700.002,740.002,592.2811,164,700
2024-06-212,720.002,760.002,700.002,700.002,554.4429,240,600
2024-06-202,700.002,760.002,650.002,720.002,573.3622,513,000
2024-06-192,650.002,740.002,650.002,710.002,563.908,559,600
2024-06-142,720.002,760.002,700.002,720.002,573.3611,887,400
2024-06-132,740.002,760.002,720.002,720.002,573.3611,576,500
2024-06-122,790.002,810.002,690.002,730.002,582.8226,173,700
2024-06-112,770.002,810.002,740.002,740.002,592.2829,981,000
2024-06-102,790.002,820.002,780.002,800.002,649.0514,034,700
2024-06-072,790.002,800.002,750.002,760.002,611.2012,898,900
2024-06-062,780.002,810.002,750.002,780.002,630.1316,498,200
2024-06-052,800.002,800.002,710.002,720.002,573.3616,792,500
2024-06-042,830.002,840.002,790.002,790.002,639.5918,088,500
2024-06-032,690.002,830.002,690.002,800.002,649.0520,843,400
2024-05-312,780.002,820.002,650.002,650.002,507.13143,419,000
2024-05-302,820.002,850.002,760.002,760.002,611.2033,979,000
2024-05-292,820.002,840.002,770.002,800.002,649.0519,885,000
2024-05-282,860.002,910.002,820.002,880.002,697.6027,120,900
2024-05-272,880.002,880.002,770.002,800.002,622.6724,290,300
2024-05-222,800.002,850.002,780.002,830.002,650.7727,002,500
2024-05-212,840.002,840.002,750.002,760.002,585.2017,025,500
2024-05-202,800.002,840.002,800.002,800.002,622.6711,069,600
2024-05-172,810.002,840.002,760.002,800.002,622.6714,759,900
2024-05-162,810.002,890.002,800.002,850.002,669.5012,488,400
2024-05-152,800.002,820.002,750.002,790.002,613.3012,305,900
2024-05-142,820.002,840.002,790.002,800.002,622.6735,352,500
2024-05-132,850.002,870.002,800.002,830.002,650.7726,021,300
← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1414.5000 IDR
2026-06-1541.5000 IDR
2025-06-0434.1100 IDR
2024-05-2928.6800 IDR
2023-05-2924.0600 IDR
2022-06-0718.7800 IDR
2021-05-209.3000 IDR
2020-12-146.0300 IDR
2020-05-2813.3800 IDR
2019-05-272.6400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.