Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AMRT.JK stock page

Sumber Alfaria Trijaya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-082,900.002,920.002,830.002,880.002,697.6020,948,900
2024-05-072,920.002,920.002,860.002,880.002,697.6022,153,100
2024-05-062,940.002,950.002,890.002,900.002,716.3323,610,900
2024-05-032,880.002,910.002,870.002,900.002,716.337,950,500
2024-05-022,920.002,920.002,840.002,870.002,688.2319,303,600
2024-04-302,970.002,970.002,900.002,930.002,744.4333,285,000
2024-04-292,920.002,970.002,760.002,940.002,753.8028,001,300
2024-04-262,940.002,940.002,840.002,840.002,660.1318,230,500
2024-04-252,930.002,940.002,890.002,930.002,744.4312,890,500
2024-04-242,930.002,940.002,850.002,900.002,716.3311,924,400
2024-04-232,900.002,980.002,890.002,940.002,753.8055,499,200
2024-04-222,830.002,890.002,800.002,880.002,697.6024,102,900
2024-04-192,810.002,840.002,740.002,800.002,622.6720,258,900
2024-04-182,800.002,820.002,740.002,790.002,613.3019,963,300
2024-04-172,740.002,820.002,710.002,790.002,613.3027,479,100
2024-04-162,670.002,790.002,660.002,700.002,529.0052,994,100
2024-04-052,900.002,900.002,870.002,880.002,697.609,748,800
2024-04-042,900.002,910.002,880.002,900.002,716.3318,523,100
2024-04-032,910.002,910.002,880.002,890.002,706.9736,867,400
2024-04-022,920.002,920.002,890.002,910.002,725.7030,480,600
2024-04-012,910.002,920.002,890.002,910.002,725.7043,183,100
2024-03-282,920.002,920.002,900.002,910.002,725.7066,462,000
2024-03-272,900.002,930.002,870.002,900.002,716.3352,156,400
2024-03-262,920.002,920.002,890.002,900.002,716.3345,879,200
2024-03-252,910.002,910.002,850.002,900.002,716.3334,474,800
2024-03-222,900.002,940.002,890.002,900.002,716.3346,127,800
2024-03-212,910.002,910.002,880.002,900.002,716.3327,986,200
2024-03-202,900.002,920.002,870.002,900.002,716.3327,906,900
2024-03-192,860.002,930.002,860.002,890.002,706.9723,564,800
2024-03-182,890.002,900.002,840.002,870.002,688.2322,003,700
2024-03-152,900.002,910.002,820.002,880.002,697.6052,996,400
2024-03-142,830.002,900.002,820.002,900.002,716.3395,495,800
2024-03-132,810.002,840.002,790.002,820.002,641.4046,618,500
2024-03-082,760.002,810.002,750.002,790.002,613.3027,069,100
2024-03-072,730.002,790.002,730.002,760.002,585.2021,424,700
2024-03-062,740.002,770.002,720.002,750.002,575.8326,791,400
2024-03-052,750.002,760.002,720.002,720.002,547.7320,992,400
2024-03-042,740.002,770.002,710.002,750.002,575.8318,672,000
2024-03-012,750.002,750.002,700.002,720.002,547.7313,484,500
2024-02-292,710.002,750.002,710.002,750.002,575.8337,028,100
2024-02-282,670.002,710.002,650.002,700.002,529.0016,561,300
2024-02-272,650.002,680.002,630.002,660.002,491.5331,681,500
2024-02-262,700.002,710.002,650.002,690.002,519.6312,596,200
2024-02-232,750.002,750.002,660.002,680.002,510.2723,325,300
2024-02-222,760.002,760.002,710.002,750.002,575.837,228,200
2024-02-212,790.002,800.002,670.002,770.002,594.5744,497,700
2024-02-202,750.002,790.002,730.002,790.002,613.3034,561,800
2024-02-192,770.002,780.002,730.002,750.002,575.8312,245,600
2024-02-162,730.002,800.002,710.002,770.002,594.5736,096,100
2024-02-152,730.002,740.002,650.002,700.002,529.0056,080,800
2024-02-132,570.002,630.002,510.002,610.002,444.7042,652,600
2024-02-122,610.002,640.002,490.002,580.002,416.6046,819,100
2024-02-072,610.002,640.002,600.002,630.002,463.4312,984,100
2024-02-062,620.002,640.002,600.002,600.002,435.3321,159,700
2024-02-052,650.002,660.002,600.002,600.002,435.3314,336,200
2024-02-022,650.002,670.002,640.002,650.002,482.1719,682,200
2024-02-012,650.002,670.002,640.002,650.002,482.1722,193,300
2024-01-312,660.002,690.002,630.002,650.002,482.1733,875,400
2024-01-302,670.002,680.002,630.002,650.002,482.1714,965,800
2024-01-292,640.002,690.002,620.002,690.002,519.6318,150,700
← NewerPage 11 of 21 · 1,215 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.