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
2023-01-262,660.002,750.002,640.002,750.002,553.2225,020,500
2023-01-252,670.002,690.002,630.002,660.002,469.6616,127,700
2023-01-242,740.002,740.002,660.002,670.002,478.949,876,000
2023-01-202,760.002,760.002,670.002,760.002,562.5031,544,800
2023-01-192,730.002,760.002,710.002,750.002,553.2214,685,700
2023-01-182,730.002,760.002,690.002,730.002,534.6512,214,500
2023-01-172,690.002,750.002,660.002,720.002,525.3613,049,400
2023-01-162,760.002,790.002,660.002,680.002,488.2311,845,900
2023-01-132,720.002,770.002,700.002,760.002,562.5010,263,800
2023-01-122,660.002,740.002,660.002,710.002,516.0813,006,700
2023-01-112,720.002,730.002,610.002,670.002,478.9415,221,800
2023-01-102,740.002,760.002,670.002,720.002,525.3618,385,300
2023-01-092,810.002,830.002,700.002,740.002,543.9313,654,600
2023-01-062,810.002,890.002,770.002,800.002,599.6419,669,200
2023-01-052,750.002,820.002,670.002,810.002,608.9230,342,800
2023-01-042,780.002,840.002,740.002,740.002,543.9311,833,800
2023-01-032,740.002,860.002,710.002,770.002,571.7916,952,000
2023-01-022,660.002,750.002,650.002,740.002,543.934,529,600
2022-12-302,740.002,750.002,650.002,650.002,460.3717,922,700
2022-12-292,670.002,770.002,610.002,740.002,543.9316,324,600
2022-12-282,820.002,820.002,660.002,680.002,488.2311,043,800
2022-12-272,680.002,820.002,640.002,820.002,618.219,785,700
2022-12-262,640.002,700.002,630.002,650.002,460.3713,621,100
2022-12-232,590.002,640.002,560.002,620.002,432.5250,214,100
2022-12-222,600.002,600.002,570.002,600.002,413.9528,776,200
2022-12-212,590.002,640.002,550.002,600.002,413.9520,482,900
2022-12-202,550.002,600.002,520.002,570.002,386.1011,917,800
2022-12-192,550.002,620.002,530.002,550.002,367.5321,846,900
2022-12-162,560.002,590.002,540.002,560.002,376.81101,021,400
2022-12-152,580.002,600.002,550.002,570.002,386.1033,798,400
2022-12-142,600.002,610.002,580.002,590.002,404.6744,112,500
2022-12-132,570.002,650.002,520.002,600.002,413.9543,740,800
2022-12-122,330.002,650.002,330.002,550.002,367.5393,832,600
2022-12-092,530.002,530.002,500.002,500.002,321.1133,245,500
2022-12-082,870.002,880.002,680.002,680.002,488.2353,545,900
2022-12-072,910.002,940.002,860.002,880.002,673.9116,097,900
2022-12-062,940.002,940.002,820.002,910.002,701.7717,699,300
2022-12-052,930.002,960.002,910.002,920.002,711.057,574,400
2022-12-022,960.003,010.002,910.002,950.002,738.9022,773,500
2022-12-013,090.003,090.002,940.002,940.002,729.6237,983,000
2022-11-302,870.003,090.002,840.003,090.002,868.89167,200,000
2022-11-292,820.002,900.002,770.002,840.002,636.7838,045,600
2022-11-282,790.002,910.002,780.002,860.002,655.3436,204,200
2022-11-252,830.002,840.002,750.002,770.002,571.7929,464,200
2022-11-242,790.002,880.002,790.002,830.002,627.4925,521,500
2022-11-232,750.002,860.002,750.002,780.002,581.0724,327,300
2022-11-222,790.002,820.002,750.002,750.002,553.2215,914,500
2022-11-212,820.002,820.002,720.002,760.002,562.5014,568,100
2022-11-182,830.002,850.002,740.002,830.002,627.4914,795,600
2022-11-172,840.002,860.002,790.002,820.002,618.2115,156,400
2022-11-162,770.002,900.002,760.002,840.002,636.7842,436,600
2022-11-152,640.002,770.002,620.002,760.002,562.5028,183,100
2022-11-142,600.002,660.002,560.002,640.002,451.0919,587,200
2022-11-112,600.002,620.002,540.002,600.002,413.9513,962,200
2022-11-102,670.002,670.002,580.002,600.002,413.9529,042,700
2022-11-092,700.002,700.002,560.002,680.002,488.2325,481,700
2022-11-082,700.002,720.002,650.002,690.002,497.5114,132,200
2022-11-072,650.002,700.002,620.002,660.002,469.6625,504,400
2022-11-042,640.002,640.002,570.002,630.002,441.8031,864,800
2022-11-032,640.002,680.002,500.002,630.002,441.8040,136,500
← NewerPage 16 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.