Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,365.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,294.80 | 53,323,400 |
| 2026-07-24 | 1,410.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,359.05 | 37,290,000 |
| 2026-07-23 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,398.59 | 24,031,000 |
| 2026-07-22 | 1,390.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,383.76 | 47,990,200 |
| 2026-07-21 | 1,370.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,373.88 | 34,754,500 |
| 2026-07-20 | 1,350.00 | 1,415.00 | 1,350.00 | 1,370.00 | 1,354.11 | 36,623,700 |
← NewerPage 2 of 2 · 66 trading days
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.