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
2024-01-262,660.002,670.002,620.002,630.002,463.4310,705,300
2024-01-252,690.002,700.002,650.002,670.002,500.9014,520,200
2024-01-242,720.002,720.002,650.002,670.002,500.9016,651,800
2024-01-232,700.002,730.002,650.002,720.002,547.7332,155,900
2024-01-222,670.002,700.002,640.002,680.002,510.2738,592,300
2024-01-192,670.002,700.002,640.002,640.002,472.8016,238,100
2024-01-182,650.002,680.002,650.002,650.002,482.1723,608,900
2024-01-172,670.002,680.002,630.002,650.002,482.1726,741,700
2024-01-162,640.002,700.002,630.002,670.002,500.9033,119,200
2024-01-152,640.002,650.002,570.002,630.002,463.4358,319,900
2024-01-122,710.002,710.002,610.002,640.002,472.8052,053,000
2024-01-112,790.002,790.002,710.002,710.002,538.3714,306,800
2024-01-102,780.002,790.002,710.002,750.002,575.8323,536,000
2024-01-092,810.002,820.002,730.002,740.002,566.4719,648,500
2024-01-082,790.002,820.002,790.002,800.002,622.6710,129,500
2024-01-052,870.002,870.002,790.002,790.002,613.3018,664,000
2024-01-042,830.002,870.002,820.002,870.002,688.2313,557,200
2024-01-032,860.002,890.002,800.002,820.002,641.4020,721,000
2024-01-022,930.002,940.002,840.002,890.002,706.9724,629,200
2023-12-292,910.002,950.002,870.002,930.002,744.4328,228,000
2023-12-282,890.002,930.002,870.002,910.002,725.7036,836,900
2023-12-272,870.002,900.002,850.002,870.002,688.238,363,200
2023-12-222,870.002,880.002,820.002,870.002,688.238,695,600
2023-12-212,820.002,880.002,820.002,880.002,697.6016,845,400
2023-12-202,820.002,830.002,800.002,820.002,641.4015,726,000
2023-12-192,730.002,820.002,700.002,820.002,641.4039,416,800
2023-12-182,750.002,750.002,530.002,730.002,557.1070,458,000
2023-12-152,860.002,880.002,770.002,800.002,622.6757,724,800
2023-12-142,890.002,910.002,840.002,900.002,716.3314,692,900
2023-12-132,850.002,880.002,810.002,880.002,697.6014,396,500
2023-12-122,800.002,870.002,770.002,850.002,669.5026,855,900
2023-12-112,850.002,850.002,720.002,800.002,622.6731,876,300
2023-12-082,890.002,890.002,770.002,850.002,669.5030,778,700
2023-12-072,870.002,900.002,870.002,900.002,716.3314,016,700
2023-12-062,880.002,910.002,860.002,890.002,706.9719,797,100
2023-12-052,880.002,900.002,860.002,870.002,688.2312,471,200
2023-12-042,900.002,910.002,870.002,870.002,688.2314,538,000
2023-12-012,900.002,900.002,850.002,900.002,716.3316,416,700
2023-11-302,830.002,930.002,790.002,870.002,688.23200,816,600
2023-11-292,870.002,900.002,800.002,810.002,632.0333,779,100
2023-11-282,860.002,900.002,850.002,870.002,688.2323,879,600
2023-11-272,900.002,900.002,840.002,860.002,678.8721,867,000
2023-11-242,890.002,910.002,860.002,870.002,688.2313,578,900
2023-11-232,900.002,920.002,880.002,890.002,706.9717,244,400
2023-11-222,900.002,940.002,860.002,880.002,697.6014,660,500
2023-11-212,910.002,930.002,830.002,900.002,716.3327,786,800
2023-11-202,910.002,940.002,890.002,900.002,716.3325,676,800
2023-11-172,900.002,910.002,870.002,890.002,706.9715,097,300
2023-11-162,900.002,920.002,860.002,900.002,716.3318,898,300
2023-11-152,940.002,940.002,860.002,900.002,716.3341,347,800
2023-11-142,920.002,920.002,830.002,880.002,697.6025,533,500
2023-11-132,910.002,920.002,890.002,910.002,725.7052,530,700
2023-11-102,910.002,910.002,880.002,900.002,716.3312,286,800
2023-11-092,900.002,970.002,850.002,900.002,716.3325,345,500
2023-11-082,890.002,900.002,850.002,900.002,716.3327,104,200
2023-11-072,820.002,890.002,820.002,890.002,706.9730,084,000
2023-11-062,900.002,900.002,790.002,810.002,632.0322,546,100
2023-11-032,850.002,900.002,850.002,900.002,716.337,945,100
2023-11-022,860.002,880.002,840.002,850.002,669.5018,825,900
2023-11-012,900.002,940.002,850.002,850.002,669.5022,817,800
← NewerPage 12 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.