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
2023-10-312,890.002,910.002,830.002,890.002,706.9714,546,100
2023-10-302,820.002,900.002,820.002,890.002,706.9713,610,700
2023-10-272,850.002,900.002,820.002,820.002,641.4020,274,600
2023-10-262,910.002,910.002,760.002,850.002,669.5020,776,500
2023-10-252,830.002,920.002,820.002,920.002,735.0719,600,900
2023-10-242,760.002,830.002,760.002,820.002,641.409,692,600
2023-10-232,800.002,820.002,750.002,760.002,585.2010,752,300
2023-10-202,810.002,900.002,750.002,800.002,622.6713,924,300
2023-10-192,820.002,840.002,800.002,810.002,632.0316,930,300
2023-10-182,830.002,840.002,780.002,810.002,632.0314,605,500
2023-10-172,810.002,870.002,790.002,790.002,613.3016,247,200
2023-10-162,820.002,870.002,800.002,800.002,622.6718,867,600
2023-10-132,850.002,850.002,750.002,810.002,632.0313,183,800
2023-10-122,860.002,900.002,810.002,850.002,669.5021,186,200
2023-10-112,910.002,940.002,860.002,880.002,697.6027,355,500
2023-10-102,820.002,920.002,820.002,900.002,716.3329,137,500
2023-10-092,750.002,830.002,750.002,820.002,641.4030,569,100
2023-10-062,920.002,950.002,720.002,730.002,557.1030,326,200
2023-10-052,900.002,930.002,890.002,900.002,716.3327,679,600
2023-10-042,950.002,970.002,870.002,870.002,688.2323,434,900
2023-10-032,950.002,980.002,900.002,950.002,763.1721,901,700
2023-10-022,960.002,970.002,930.002,950.002,763.1722,217,200
2023-09-292,950.002,980.002,910.002,960.002,772.5316,550,700
2023-09-272,960.002,980.002,910.002,930.002,744.4313,659,800
2023-09-262,930.002,980.002,930.002,960.002,772.5314,325,300
2023-09-252,910.002,970.002,900.002,910.002,725.708,501,100
2023-09-222,880.002,920.002,880.002,900.002,716.3312,460,000
2023-09-212,900.002,930.002,860.002,880.002,697.6010,000,700
2023-09-202,900.002,920.002,860.002,900.002,716.3313,484,700
2023-09-192,910.002,910.002,860.002,900.002,716.336,132,500
2023-09-182,880.002,910.002,840.002,900.002,716.3311,211,400
2023-09-152,840.002,920.002,840.002,900.002,716.3334,211,400
2023-09-142,950.002,960.002,840.002,840.002,660.1316,486,900
2023-09-133,000.003,000.002,930.002,960.002,772.537,568,400
2023-09-122,960.002,990.002,920.002,980.002,791.2712,927,800
2023-09-112,880.002,950.002,880.002,950.002,763.178,319,100
2023-09-082,900.002,920.002,820.002,870.002,688.2316,799,900
2023-09-072,810.002,900.002,810.002,900.002,716.338,971,200
2023-09-062,840.002,870.002,770.002,810.002,632.0314,336,900
2023-09-052,850.002,860.002,820.002,840.002,660.1311,694,600
2023-09-042,890.002,910.002,840.002,850.002,669.503,969,500
2023-09-012,900.002,910.002,820.002,880.002,697.607,421,100
2023-08-312,900.002,920.002,870.002,900.002,716.3326,597,200
2023-08-302,900.002,920.002,860.002,900.002,716.3311,172,500
2023-08-292,910.002,930.002,860.002,900.002,716.3318,095,200
2023-08-282,900.002,930.002,870.002,870.002,688.237,429,800
2023-08-252,900.002,950.002,880.002,890.002,706.978,251,600
2023-08-242,930.002,970.002,890.002,890.002,706.9714,150,400
2023-08-232,910.003,000.002,910.002,930.002,744.4320,887,400
2023-08-222,940.002,980.002,910.002,910.002,725.706,914,400
2023-08-212,920.003,020.002,920.002,990.002,800.6324,877,100
2023-08-182,980.003,010.002,880.002,900.002,716.3356,097,300
2023-08-162,910.003,030.002,910.002,940.002,753.8028,487,500
2023-08-152,890.002,940.002,890.002,910.002,725.7012,633,000
2023-08-142,850.002,910.002,820.002,890.002,706.9722,401,500
2023-08-112,800.002,870.002,780.002,830.002,650.7719,504,200
2023-08-102,850.002,850.002,780.002,780.002,603.9314,472,400
2023-08-092,790.002,870.002,770.002,850.002,669.5015,166,300
2023-08-082,760.002,830.002,760.002,780.002,603.9315,756,200
2023-08-072,890.002,890.002,770.002,780.002,603.9327,028,400
← NewerPage 13 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.