Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,595.00 | 1,675.00 | 1,430.00 | 1,575.00 | 1,447.21 | 257,361,500 |
| 2022-05-12 | 1,610.00 | 1,615.00 | 1,505.00 | 1,505.00 | 1,382.89 | 68,264,000 |
| 2022-05-11 | 1,545.00 | 1,615.00 | 1,450.00 | 1,615.00 | 1,483.96 | 46,165,800 |
| 2022-05-10 | 1,670.00 | 1,670.00 | 1,555.00 | 1,555.00 | 1,428.83 | 47,454,200 |
| 2022-05-09 | 1,680.00 | 1,740.00 | 1,625.00 | 1,670.00 | 1,534.50 | 87,378,300 |
| 2022-04-28 | 1,715.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,571.25 | 65,338,400 |
| 2022-04-27 | 1,685.00 | 1,715.00 | 1,675.00 | 1,705.00 | 1,566.66 | 64,743,400 |
| 2022-04-26 | 1,695.00 | 1,745.00 | 1,675.00 | 1,685.00 | 1,548.28 | 52,801,000 |
| 2022-04-25 | 1,690.00 | 1,740.00 | 1,650.00 | 1,695.00 | 1,557.47 | 77,049,500 |
| 2022-04-22 | 1,705.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,571.25 | 35,516,500 |
| 2022-04-21 | 1,735.00 | 1,740.00 | 1,645.00 | 1,705.00 | 1,566.66 | 49,823,800 |
| 2022-04-20 | 1,695.00 | 1,760.00 | 1,695.00 | 1,740.00 | 1,598.82 | 90,213,000 |
| 2022-04-19 | 1,705.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,552.88 | 74,806,000 |
| 2022-04-18 | 1,720.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,566.66 | 31,765,800 |
| 2022-04-14 | 1,700.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,580.44 | 54,680,200 |
| 2022-04-13 | 1,760.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,562.07 | 60,658,900 |
| 2022-04-12 | 1,680.00 | 1,775.00 | 1,680.00 | 1,755.00 | 1,612.60 | 100,490,500 |
| 2022-04-11 | 1,695.00 | 1,700.00 | 1,630.00 | 1,675.00 | 1,539.09 | 72,463,300 |
| 2022-04-08 | 1,615.00 | 1,730.00 | 1,615.00 | 1,695.00 | 1,557.47 | 66,500,600 |
| 2022-04-07 | 1,750.00 | 1,750.00 | 1,590.00 | 1,615.00 | 1,483.96 | 80,730,400 |
| 2022-04-06 | 1,595.00 | 1,755.00 | 1,580.00 | 1,705.00 | 1,566.66 | 150,053,500 |
| 2022-04-05 | 1,530.00 | 1,580.00 | 1,510.00 | 1,575.00 | 1,447.21 | 60,354,400 |
| 2022-04-04 | 1,495.00 | 1,550.00 | 1,490.00 | 1,530.00 | 1,405.86 | 40,018,100 |
| 2022-04-01 | 1,515.00 | 1,520.00 | 1,455.00 | 1,485.00 | 1,364.51 | 45,237,500 |
| 2022-03-31 | 1,480.00 | 1,530.00 | 1,470.00 | 1,520.00 | 1,396.67 | 71,572,700 |
| 2022-03-30 | 1,420.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,341.54 | 33,051,900 |
| 2022-03-29 | 1,395.00 | 1,470.00 | 1,395.00 | 1,420.00 | 1,304.78 | 39,070,000 |
| 2022-03-28 | 1,415.00 | 1,425.00 | 1,350.00 | 1,400.00 | 1,286.41 | 37,618,900 |
| 2022-03-25 | 1,420.00 | 1,425.00 | 1,355.00 | 1,390.00 | 1,277.22 | 36,305,800 |
| 2022-03-24 | 1,400.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,304.78 | 41,842,300 |
| 2022-03-23 | 1,400.00 | 1,430.00 | 1,365.00 | 1,395.00 | 1,281.81 | 38,353,300 |
| 2022-03-22 | 1,390.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,286.41 | 37,245,700 |
| 2022-03-21 | 1,360.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,277.22 | 49,910,700 |
| 2022-03-18 | 1,350.00 | 1,400.00 | 1,325.00 | 1,360.00 | 1,249.65 | 44,263,900 |
| 2022-03-17 | 1,315.00 | 1,380.00 | 1,315.00 | 1,345.00 | 1,235.87 | 40,685,000 |
| 2022-03-16 | 1,295.00 | 1,340.00 | 1,290.00 | 1,305.00 | 1,199.11 | 33,334,700 |
| 2022-03-15 | 1,280.00 | 1,335.00 | 1,265.00 | 1,295.00 | 1,189.93 | 55,413,800 |
| 2022-03-14 | 1,200.00 | 1,280.00 | 1,195.00 | 1,280.00 | 1,176.14 | 44,629,600 |
| 2022-03-11 | 1,155.00 | 1,200.00 | 1,135.00 | 1,195.00 | 1,098.04 | 38,256,200 |
| 2022-03-10 | 1,070.00 | 1,170.00 | 1,065.00 | 1,170.00 | 1,075.07 | 50,612,600 |
| 2022-03-09 | 1,070.00 | 1,080.00 | 1,020.00 | 1,055.00 | 969.40 | 28,810,600 |
| 2022-03-08 | 1,145.00 | 1,155.00 | 1,065.00 | 1,070.00 | 983.18 | 30,347,800 |
| 2022-03-07 | 1,080.00 | 1,150.00 | 1,055.00 | 1,145.00 | 1,052.10 | 36,866,600 |
| 2022-03-04 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 996.97 | 12,168,700 |
| 2022-03-02 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,001.56 | 10,903,600 |
| 2022-03-01 | 1,100.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,001.56 | 8,136,600 |
| 2022-02-25 | 1,100.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,001.56 | 13,244,300 |
| 2022-02-24 | 1,125.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,024.53 | 18,553,400 |
| 2022-02-23 | 1,150.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,038.31 | 11,203,400 |
| 2022-02-22 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,056.69 | 15,706,000 |
| 2022-02-21 | 1,200.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,065.88 | 11,149,700 |
| 2022-02-18 | 1,160.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,102.63 | 16,737,200 |
| 2022-02-17 | 1,190.00 | 1,210.00 | 1,155.00 | 1,165.00 | 1,070.47 | 14,779,600 |
| 2022-02-16 | 1,225.00 | 1,230.00 | 1,185.00 | 1,190.00 | 1,093.45 | 10,481,500 |
| 2022-02-15 | 1,220.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,116.42 | 8,341,100 |
| 2022-02-14 | 1,235.00 | 1,240.00 | 1,195.00 | 1,225.00 | 1,125.61 | 10,078,400 |
| 2022-02-11 | 1,275.00 | 1,290.00 | 1,230.00 | 1,235.00 | 1,134.79 | 13,708,500 |
| 2022-02-10 | 1,275.00 | 1,320.00 | 1,270.00 | 1,275.00 | 1,171.55 | 31,531,800 |
| 2022-02-09 | 1,240.00 | 1,295.00 | 1,230.00 | 1,270.00 | 1,166.95 | 29,502,300 |
| 2022-02-08 | 1,250.00 | 1,275.00 | 1,215.00 | 1,225.00 | 1,125.61 | 28,941,600 |
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.