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
2022-11-022,760.002,760.002,610.002,650.002,460.3749,672,000
2022-11-012,820.002,830.002,650.002,760.002,562.5042,006,500
2022-10-312,760.002,840.002,740.002,820.002,618.2146,764,800
2022-10-282,720.002,770.002,700.002,760.002,562.5022,507,200
2022-10-272,680.002,720.002,680.002,720.002,525.3627,034,400
2022-10-262,680.002,700.002,650.002,660.002,469.6623,090,900
2022-10-252,650.002,730.002,600.002,700.002,506.7927,563,300
2022-10-242,640.002,670.002,620.002,630.002,441.8030,085,600
2022-10-212,620.002,660.002,600.002,630.002,441.8033,868,100
2022-10-202,590.002,650.002,570.002,630.002,441.8048,167,000
2022-10-192,650.002,650.002,520.002,590.002,404.6730,496,500
2022-10-182,500.002,700.002,490.002,700.002,506.7926,369,500
2022-10-172,490.002,500.002,450.002,500.002,321.1114,348,300
2022-10-142,500.002,560.002,470.002,510.002,330.3936,839,200
2022-10-132,390.002,500.002,380.002,490.002,311.8268,532,400
2022-10-122,350.002,400.002,350.002,390.002,218.9859,093,600
2022-10-112,390.002,400.002,340.002,340.002,172.5527,978,400
2022-10-102,330.002,390.002,320.002,390.002,218.988,413,600
2022-10-072,390.002,390.002,330.002,330.002,163.2715,214,700
2022-10-062,400.002,400.002,370.002,390.002,218.9823,936,300
2022-10-052,400.002,400.002,360.002,390.002,218.9820,539,200
2022-10-042,390.002,400.002,380.002,400.002,228.2614,013,300
2022-10-032,300.002,400.002,290.002,380.002,209.6924,724,500
2022-09-302,400.002,400.002,330.002,390.002,218.9839,734,700
2022-09-292,380.002,400.002,350.002,400.002,228.2650,391,500
2022-09-282,370.002,380.002,350.002,380.002,209.6917,250,200
2022-09-272,360.002,390.002,280.002,360.002,191.1221,447,200
2022-09-262,450.002,450.002,340.002,360.002,191.1263,475,300
2022-09-232,390.002,410.002,320.002,390.002,218.98138,965,500
2022-09-222,340.002,400.002,300.002,310.002,144.7061,332,500
2022-09-212,290.002,320.002,230.002,300.002,135.4249,870,000
2022-09-202,250.002,290.002,230.002,240.002,079.7137,998,600
2022-09-192,300.002,320.002,230.002,250.002,089.0021,542,100
2022-09-162,290.002,330.002,210.002,230.002,070.43740,959,300
2022-09-152,280.002,360.002,220.002,330.002,163.2793,320,800
2022-09-142,220.002,250.002,140.002,250.002,089.0076,497,900
2022-09-132,190.002,280.002,160.002,220.002,061.14123,583,500
2022-09-122,150.002,300.002,130.002,140.001,986.8769,016,300
2022-09-092,120.002,130.002,100.002,110.001,959.0157,138,700
2022-09-082,120.002,130.002,090.002,090.001,940.4448,988,300
2022-09-072,080.002,130.002,060.002,100.001,949.7376,527,100
2022-09-062,110.002,150.002,070.002,080.001,931.1663,114,900
2022-09-052,080.002,150.002,040.002,100.001,949.7366,243,700
2022-09-022,030.002,090.002,030.002,060.001,912.5941,212,500
2022-09-012,150.002,150.002,050.002,080.001,931.1674,193,800
2022-08-312,050.002,180.002,020.002,180.002,024.00146,557,800
2022-08-302,020.002,070.002,020.002,030.001,884.7452,248,300
2022-08-291,990.002,030.001,975.002,020.001,875.4528,825,000
2022-08-262,030.002,080.001,995.002,020.001,875.4546,572,000
2022-08-252,020.002,050.002,000.002,000.001,856.8838,969,400
2022-08-242,050.002,100.002,000.002,010.001,866.1766,999,900
2022-08-232,090.002,140.002,070.002,100.001,949.7379,963,400
2022-08-222,090.002,100.002,040.002,090.001,940.44104,725,200
2022-08-191,990.002,090.001,990.002,090.001,940.4450,474,500
2022-08-181,950.001,990.001,935.001,990.001,847.6046,882,500
2022-08-161,840.001,950.001,840.001,950.001,810.4667,018,000
2022-08-151,850.001,855.001,825.001,830.001,699.0516,588,200
2022-08-121,840.001,850.001,785.001,850.001,717.6272,355,700
2022-08-111,845.001,875.001,825.001,840.001,708.3340,258,500
2022-08-101,835.001,855.001,810.001,840.001,708.3346,923,800
← NewerPage 17 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.