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
2023-08-042,870.002,870.002,770.002,820.002,641.4016,945,600
2023-08-032,900.002,940.002,840.002,880.002,697.6016,920,000
2023-08-022,830.002,900.002,810.002,880.002,697.6023,105,900
2023-08-012,750.002,860.002,730.002,860.002,678.8718,511,700
2023-07-312,730.002,740.002,650.002,700.002,529.0029,820,600
2023-07-282,740.002,750.002,640.002,730.002,557.1017,246,800
2023-07-272,790.002,820.002,690.002,750.002,575.8323,725,100
2023-07-262,810.002,830.002,760.002,830.002,650.7713,010,900
2023-07-252,840.002,890.002,810.002,810.002,632.038,598,400
2023-07-242,870.002,890.002,810.002,840.002,660.1310,048,600
2023-07-212,810.002,880.002,800.002,870.002,688.2316,457,400
2023-07-202,770.002,820.002,750.002,800.002,622.6719,595,800
2023-07-182,770.002,770.002,730.002,750.002,575.834,429,400
2023-07-172,770.002,800.002,760.002,770.002,594.5712,595,500
2023-07-142,780.002,790.002,730.002,770.002,594.5718,891,900
2023-07-132,780.002,810.002,730.002,780.002,603.9310,051,100
2023-07-122,770.002,800.002,720.002,780.002,603.9322,588,400
2023-07-112,710.002,780.002,700.002,770.002,594.5722,814,600
2023-07-102,680.002,730.002,680.002,710.002,538.3720,724,500
2023-07-072,740.002,740.002,680.002,680.002,510.2718,949,000
2023-07-062,630.002,750.002,590.002,740.002,566.4732,414,900
2023-07-052,600.002,620.002,580.002,620.002,454.0719,349,100
2023-07-042,590.002,650.002,570.002,600.002,435.3319,345,500
2023-07-032,600.002,630.002,550.002,590.002,425.9721,266,200
2023-06-272,600.002,620.002,550.002,580.002,416.6025,967,100
2023-06-262,610.002,630.002,570.002,600.002,435.3356,301,400
2023-06-232,600.002,620.002,560.002,610.002,444.7010,056,400
2023-06-222,590.002,630.002,590.002,590.002,425.9716,594,500
2023-06-212,560.002,610.002,550.002,590.002,425.9741,622,800
2023-06-202,610.002,610.002,550.002,580.002,416.6035,577,700
2023-06-192,580.002,630.002,580.002,600.002,435.3317,996,400
2023-06-162,650.002,650.002,530.002,580.002,416.6073,740,700
2023-06-152,700.002,700.002,640.002,650.002,482.1714,505,000
2023-06-142,740.002,750.002,670.002,700.002,529.0021,072,900
2023-06-132,760.002,760.002,700.002,740.002,566.4714,749,300
2023-06-122,720.002,780.002,700.002,730.002,557.1021,022,900
2023-06-092,740.002,750.002,680.002,700.002,529.0024,427,500
2023-06-082,660.002,750.002,660.002,740.002,566.4721,200,500
2023-06-072,690.002,750.002,660.002,680.002,510.2733,052,900
2023-06-062,750.002,760.002,680.002,680.002,510.2717,423,400
2023-06-052,680.002,810.002,680.002,720.002,547.7343,352,000
2023-05-312,680.002,700.002,640.002,640.002,472.80170,212,000
2023-05-302,710.002,730.002,660.002,670.002,500.9026,761,400
2023-05-292,740.002,760.002,680.002,740.002,566.4734,946,500
2023-05-262,720.002,760.002,710.002,740.002,543.9325,131,600
2023-05-252,810.002,810.002,720.002,720.002,525.3629,532,500
2023-05-242,860.002,870.002,780.002,810.002,608.9229,233,300
2023-05-232,880.002,920.002,830.002,860.002,655.3429,141,900
2023-05-222,900.002,940.002,820.002,880.002,673.9120,634,100
2023-05-192,930.002,950.002,880.002,900.002,692.4822,648,600
2023-05-172,950.002,970.002,920.002,930.002,720.3425,893,700
2023-05-162,950.002,970.002,910.002,940.002,729.6211,228,700
2023-05-152,990.003,030.002,930.002,940.002,729.6237,545,400
2023-05-122,890.003,000.002,890.002,940.002,729.6232,394,200
2023-05-112,940.002,940.002,860.002,880.002,673.9120,345,200
2023-05-102,940.002,970.002,880.002,920.002,711.0514,403,700
2023-05-092,960.002,960.002,930.002,950.002,738.906,823,400
2023-05-082,940.002,990.002,920.002,960.002,748.1913,878,500
2023-05-053,010.003,020.002,940.002,970.002,757.4719,125,700
2023-05-043,000.003,030.002,960.003,020.002,803.9021,487,900
← NewerPage 14 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.