Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,835.00 | 1,855.00 | 1,810.00 | 1,840.00 | 1,708.33 | 46,923,800 |
| 2022-08-09 | 1,850.00 | 1,855.00 | 1,825.00 | 1,825.00 | 1,694.41 | 23,478,100 |
| 2022-08-08 | 1,855.00 | 1,875.00 | 1,820.00 | 1,850.00 | 1,717.62 | 15,975,600 |
| 2022-08-05 | 1,870.00 | 1,890.00 | 1,810.00 | 1,850.00 | 1,717.62 | 55,158,900 |
| 2022-08-04 | 1,950.00 | 1,950.00 | 1,865.00 | 1,875.00 | 1,740.83 | 73,734,100 |
| 2022-08-03 | 1,930.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,810.46 | 63,110,100 |
| 2022-08-02 | 1,900.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,782.61 | 78,621,900 |
| 2022-08-01 | 1,890.00 | 1,910.00 | 1,860.00 | 1,880.00 | 1,745.47 | 21,070,300 |
| 2022-07-29 | 1,880.00 | 1,885.00 | 1,855.00 | 1,875.00 | 1,740.83 | 30,563,800 |
| 2022-07-28 | 1,925.00 | 1,925.00 | 1,840.00 | 1,885.00 | 1,750.11 | 48,661,400 |
| 2022-07-27 | 1,900.00 | 1,920.00 | 1,875.00 | 1,910.00 | 1,773.32 | 82,048,500 |
| 2022-07-26 | 1,885.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,754.76 | 22,258,600 |
| 2022-07-25 | 1,885.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,750.11 | 17,174,100 |
| 2022-07-22 | 1,835.00 | 1,910.00 | 1,830.00 | 1,875.00 | 1,740.83 | 59,118,800 |
| 2022-07-21 | 1,850.00 | 1,855.00 | 1,800.00 | 1,835.00 | 1,703.69 | 89,784,800 |
| 2022-07-20 | 1,890.00 | 1,890.00 | 1,815.00 | 1,850.00 | 1,717.62 | 128,492,800 |
| 2022-07-19 | 1,850.00 | 1,890.00 | 1,830.00 | 1,860.00 | 1,726.90 | 60,454,800 |
| 2022-07-18 | 1,855.00 | 1,870.00 | 1,785.00 | 1,850.00 | 1,717.62 | 75,805,800 |
| 2022-07-15 | 1,940.00 | 1,940.00 | 1,860.00 | 1,860.00 | 1,726.90 | 25,929,700 |
| 2022-07-14 | 1,935.00 | 1,950.00 | 1,910.00 | 1,945.00 | 1,805.82 | 33,601,900 |
| 2022-07-13 | 1,945.00 | 1,945.00 | 1,900.00 | 1,935.00 | 1,796.54 | 27,967,300 |
| 2022-07-12 | 1,930.00 | 1,970.00 | 1,920.00 | 1,930.00 | 1,791.89 | 62,286,000 |
| 2022-07-11 | 1,910.00 | 2,000.00 | 1,910.00 | 1,920.00 | 1,782.61 | 82,522,500 |
| 2022-07-08 | 1,900.00 | 2,030.00 | 1,895.00 | 1,900.00 | 1,764.04 | 88,144,100 |
| 2022-07-07 | 2,030.00 | 2,040.00 | 1,900.00 | 1,900.00 | 1,764.04 | 61,873,200 |
| 2022-07-06 | 1,980.00 | 2,030.00 | 1,960.00 | 2,030.00 | 1,884.74 | 53,015,000 |
| 2022-07-05 | 1,920.00 | 1,995.00 | 1,920.00 | 1,980.00 | 1,838.32 | 55,381,900 |
| 2022-07-04 | 2,010.00 | 2,020.00 | 1,920.00 | 1,920.00 | 1,782.61 | 74,482,400 |
| 2022-07-01 | 2,040.00 | 2,050.00 | 1,990.00 | 2,010.00 | 1,866.17 | 17,262,300 |
| 2022-06-30 | 2,000.00 | 2,090.00 | 1,990.00 | 2,040.00 | 1,894.02 | 78,160,900 |
| 2022-06-29 | 1,985.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,847.60 | 31,990,700 |
| 2022-06-28 | 1,985.00 | 1,985.00 | 1,920.00 | 1,985.00 | 1,842.96 | 34,432,400 |
| 2022-06-27 | 2,000.00 | 2,000.00 | 1,910.00 | 1,985.00 | 1,842.96 | 20,771,600 |
| 2022-06-24 | 1,990.00 | 2,020.00 | 1,945.00 | 1,990.00 | 1,847.60 | 42,825,600 |
| 2022-06-23 | 1,960.00 | 2,040.00 | 1,915.00 | 1,990.00 | 1,847.60 | 72,395,500 |
| 2022-06-22 | 1,835.00 | 1,960.00 | 1,815.00 | 1,960.00 | 1,819.75 | 136,614,700 |
| 2022-06-21 | 1,830.00 | 1,835.00 | 1,810.00 | 1,830.00 | 1,699.05 | 43,389,600 |
| 2022-06-20 | 1,805.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,671.20 | 38,083,100 |
| 2022-06-17 | 1,820.00 | 1,830.00 | 1,790.00 | 1,805.00 | 1,675.84 | 41,240,100 |
| 2022-06-16 | 1,820.00 | 1,840.00 | 1,795.00 | 1,830.00 | 1,699.05 | 37,217,800 |
| 2022-06-15 | 1,830.00 | 1,835.00 | 1,775.00 | 1,795.00 | 1,666.55 | 20,598,700 |
| 2022-06-14 | 1,775.00 | 1,840.00 | 1,770.00 | 1,835.00 | 1,703.69 | 23,513,500 |
| 2022-06-13 | 1,795.00 | 1,815.00 | 1,740.00 | 1,770.00 | 1,643.34 | 22,093,400 |
| 2022-06-10 | 1,840.00 | 1,840.00 | 1,765.00 | 1,795.00 | 1,666.55 | 47,405,700 |
| 2022-06-09 | 1,865.00 | 1,865.00 | 1,805.00 | 1,855.00 | 1,722.26 | 42,735,700 |
| 2022-06-08 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,717.62 | 22,949,200 |
| 2022-06-07 | 1,815.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,680.48 | 25,731,400 |
| 2022-06-06 | 1,815.00 | 1,845.00 | 1,790.00 | 1,820.00 | 1,672.33 | 34,761,700 |
| 2022-06-03 | 1,810.00 | 1,860.00 | 1,795.00 | 1,815.00 | 1,667.73 | 79,779,300 |
| 2022-06-02 | 1,850.00 | 1,900.00 | 1,780.00 | 1,800.00 | 1,653.95 | 211,148,200 |
| 2022-05-31 | 1,730.00 | 1,820.00 | 1,640.00 | 1,820.00 | 1,672.33 | 1,589,792,400 |
| 2022-05-30 | 1,710.00 | 1,760.00 | 1,680.00 | 1,690.00 | 1,552.88 | 149,120,400 |
| 2022-05-27 | 1,785.00 | 1,815.00 | 1,690.00 | 1,690.00 | 1,552.88 | 163,968,400 |
| 2022-05-25 | 1,690.00 | 1,800.00 | 1,690.00 | 1,755.00 | 1,612.60 | 124,548,300 |
| 2022-05-24 | 1,750.00 | 1,785.00 | 1,675.00 | 1,695.00 | 1,557.47 | 92,299,000 |
| 2022-05-23 | 1,785.00 | 1,795.00 | 1,660.00 | 1,740.00 | 1,598.82 | 94,989,400 |
| 2022-05-20 | 1,730.00 | 1,845.00 | 1,730.00 | 1,775.00 | 1,630.98 | 98,060,300 |
| 2022-05-19 | 1,675.00 | 1,745.00 | 1,610.00 | 1,700.00 | 1,562.07 | 91,809,200 |
| 2022-05-18 | 1,675.00 | 1,750.00 | 1,665.00 | 1,705.00 | 1,566.66 | 85,166,800 |
| 2022-05-17 | 1,600.00 | 1,710.00 | 1,600.00 | 1,650.00 | 1,516.12 | 125,311,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 14.5000 IDR |
| 2026-06-15 | 41.5000 IDR |
| 2025-06-04 | 34.1100 IDR |
| 2024-05-29 | 28.6800 IDR |
| 2023-05-29 | 24.0600 IDR |
| 2022-06-07 | 18.7800 IDR |
| 2021-05-20 | 9.3000 IDR |
| 2020-12-14 | 6.0300 IDR |
| 2020-05-28 | 13.3800 IDR |
| 2019-05-27 | 2.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.