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
2023-05-032,910.003,000.002,860.003,000.002,785.3330,285,600
2023-05-022,900.002,920.002,840.002,910.002,701.7711,904,200
2023-04-282,850.002,900.002,820.002,900.002,692.4816,163,300
2023-04-272,900.002,900.002,810.002,840.002,636.788,243,900
2023-04-262,790.002,910.002,740.002,910.002,701.7746,226,400
2023-04-182,710.002,740.002,700.002,720.002,525.369,999,400
2023-04-172,750.002,760.002,700.002,720.002,525.3611,383,800
2023-04-142,740.002,760.002,730.002,750.002,553.2213,996,700
2023-04-132,770.002,770.002,710.002,740.002,543.939,259,600
2023-04-122,790.002,810.002,690.002,800.002,599.6437,426,800
2023-04-112,820.002,830.002,760.002,810.002,608.9214,128,500
2023-04-102,700.002,830.002,700.002,810.002,608.9215,932,700
2023-04-062,800.002,820.002,650.002,700.002,506.7953,070,900
2023-04-052,880.002,890.002,770.002,800.002,599.6414,872,000
2023-04-042,920.002,940.002,840.002,870.002,664.6315,585,600
2023-04-032,920.002,940.002,890.002,920.002,711.0524,059,800
2023-03-312,880.002,960.002,870.002,880.002,673.9129,003,300
2023-03-302,950.002,960.002,820.002,870.002,664.6323,908,300
2023-03-292,970.002,980.002,910.002,950.002,738.9020,014,200
2023-03-282,920.002,990.002,900.002,980.002,766.7622,783,400
2023-03-272,910.002,930.002,850.002,900.002,692.4816,027,900
2023-03-242,920.002,990.002,860.002,930.002,720.3423,744,400
2023-03-212,850.002,900.002,810.002,900.002,692.4812,712,400
2023-03-202,870.002,900.002,810.002,850.002,646.065,338,800
2023-03-172,810.002,920.002,810.002,860.002,655.3434,029,500
2023-03-162,870.002,900.002,790.002,800.002,599.649,640,300
2023-03-152,870.002,900.002,840.002,850.002,646.0614,157,700
2023-03-142,870.002,890.002,840.002,840.002,636.7812,030,100
2023-03-132,820.002,870.002,800.002,870.002,664.636,897,500
2023-03-102,840.002,880.002,790.002,810.002,608.9216,574,200
2023-03-092,880.002,890.002,830.002,830.002,627.496,378,700
2023-03-082,810.002,870.002,790.002,870.002,664.638,019,300
2023-03-072,820.002,840.002,810.002,810.002,608.928,717,700
2023-03-062,800.002,860.002,790.002,820.002,618.2122,381,700
2023-03-032,960.002,980.002,770.002,770.002,571.7929,535,600
2023-03-022,900.002,970.002,900.002,960.002,748.1910,771,000
2023-03-012,900.002,930.002,860.002,890.002,683.209,024,800
2023-02-282,950.002,960.002,860.002,900.002,692.4832,644,400
2023-02-272,920.002,950.002,840.002,950.002,738.9015,021,700
2023-02-243,000.003,010.002,910.002,910.002,701.778,093,300
2023-02-233,030.003,030.002,950.002,980.002,766.768,398,200
2023-02-223,050.003,060.003,020.003,030.002,813.188,079,100
2023-02-213,040.003,060.003,010.003,060.002,841.034,775,100
2023-02-202,980.003,040.002,980.003,040.002,822.469,442,000
2023-02-172,980.003,020.002,910.002,980.002,766.768,544,500
2023-02-163,070.003,100.002,980.002,980.002,766.7613,437,500
2023-02-153,010.003,070.002,970.003,070.002,850.329,101,100
2023-02-142,980.003,010.002,960.003,010.002,794.6111,300,000
2023-02-132,950.003,030.002,940.002,970.002,757.4716,766,100
2023-02-102,950.002,960.002,880.002,950.002,738.9012,126,400
2023-02-092,980.002,980.002,940.002,950.002,738.9010,610,000
2023-02-082,950.003,000.002,940.002,950.002,738.9018,676,800
2023-02-072,920.002,950.002,890.002,940.002,729.6215,243,200
2023-02-062,980.003,000.002,880.002,920.002,711.0519,340,900
2023-02-032,990.002,990.002,920.002,990.002,776.0415,654,600
2023-02-022,970.003,020.002,920.002,950.002,738.9045,173,500
2023-02-012,840.003,150.002,790.002,970.002,757.4794,436,400
2023-01-312,840.002,860.002,750.002,830.002,627.49135,819,500
2023-01-302,790.002,850.002,730.002,850.002,646.0615,384,600
2023-01-272,750.002,810.002,710.002,790.002,590.3527,336,100
← NewerPage 15 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.