Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,240.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,143.98 | 27,631,300 |
| 2022-02-04 | 1,250.00 | 1,280.00 | 1,215.00 | 1,230.00 | 1,130.20 | 27,705,300 |
| 2022-02-03 | 1,265.00 | 1,270.00 | 1,215.00 | 1,250.00 | 1,148.58 | 31,726,800 |
| 2022-02-02 | 1,160.00 | 1,270.00 | 1,155.00 | 1,265.00 | 1,162.36 | 72,750,100 |
| 2022-01-31 | 1,200.00 | 1,210.00 | 1,160.00 | 1,165.00 | 1,070.47 | 20,592,800 |
| 2022-01-28 | 1,215.00 | 1,240.00 | 1,150.00 | 1,205.00 | 1,107.23 | 34,263,000 |
| 2022-01-27 | 1,160.00 | 1,230.00 | 1,115.00 | 1,215.00 | 1,116.42 | 39,054,300 |
| 2022-01-26 | 1,050.00 | 1,185.00 | 1,050.00 | 1,155.00 | 1,061.29 | 87,433,200 |
| 2022-01-25 | 1,055.00 | 1,075.00 | 1,020.00 | 1,020.00 | 937.24 | 29,186,600 |
| 2022-01-24 | 1,095.00 | 1,105.00 | 1,035.00 | 1,055.00 | 969.40 | 23,905,100 |
| 2022-01-21 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,006.15 | 7,060,900 |
| 2022-01-20 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,010.75 | 5,235,400 |
| 2022-01-19 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,029.13 | 3,957,600 |
| 2022-01-18 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,006.15 | 21,398,800 |
| 2022-01-17 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,006.15 | 16,994,200 |
| 2022-01-14 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,001.56 | 28,022,600 |
| 2022-01-13 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,006.15 | 4,172,600 |
| 2022-01-12 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,006.15 | 8,499,500 |
| 2022-01-11 | 1,130.00 | 1,140.00 | 1,075.00 | 1,095.00 | 1,006.15 | 23,699,600 |
| 2022-01-10 | 1,155.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,038.31 | 14,151,100 |
| 2022-01-07 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,061.29 | 5,686,400 |
| 2022-01-06 | 1,200.00 | 1,200.00 | 1,135.00 | 1,155.00 | 1,061.29 | 9,127,900 |
| 2022-01-05 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,102.63 | 7,546,900 |
| 2022-01-04 | 1,230.00 | 1,245.00 | 1,185.00 | 1,195.00 | 1,098.04 | 8,012,500 |
| 2022-01-03 | 1,230.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,130.20 | 4,133,400 |
| 2021-12-30 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,116.42 | 10,867,100 |
| 2021-12-29 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,139.39 | 6,289,500 |
| 2021-12-28 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,121.01 | 11,248,200 |
| 2021-12-27 | 1,210.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,111.82 | 8,990,800 |
| 2021-12-24 | 1,205.00 | 1,220.00 | 1,175.00 | 1,210.00 | 1,111.82 | 10,647,400 |
| 2021-12-23 | 1,215.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,107.23 | 8,592,200 |
| 2021-12-22 | 1,205.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,116.42 | 13,444,000 |
| 2021-12-21 | 1,165.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,098.04 | 13,460,100 |
| 2021-12-20 | 1,150.00 | 1,190.00 | 1,145.00 | 1,165.00 | 1,070.47 | 9,967,900 |
| 2021-12-17 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,056.69 | 7,349,500 |
| 2021-12-16 | 1,170.00 | 1,185.00 | 1,120.00 | 1,150.00 | 1,056.69 | 11,972,300 |
| 2021-12-15 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,070.47 | 3,981,500 |
| 2021-12-14 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,070.47 | 5,092,700 |
| 2021-12-13 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,079.66 | 4,489,800 |
| 2021-12-10 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,070.47 | 10,975,900 |
| 2021-12-09 | 1,170.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,084.26 | 12,511,500 |
| 2021-12-08 | 1,190.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,075.07 | 7,942,600 |
| 2021-12-07 | 1,185.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,075.07 | 8,431,300 |
| 2021-12-06 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,075.07 | 7,152,600 |
| 2021-12-03 | 1,185.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,075.07 | 4,242,000 |
| 2021-12-02 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,088.85 | 7,327,900 |
| 2021-12-01 | 1,180.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,098.04 | 10,425,600 |
| 2021-11-30 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,084.26 | 15,194,500 |
| 2021-11-29 | 1,165.00 | 1,210.00 | 1,150.00 | 1,205.00 | 1,107.23 | 14,832,500 |
| 2021-11-26 | 1,225.00 | 1,225.00 | 1,160.00 | 1,165.00 | 1,070.47 | 19,649,500 |
| 2021-11-25 | 1,270.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,125.61 | 12,093,500 |
| 2021-11-24 | 1,250.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,166.95 | 7,688,300 |
| 2021-11-23 | 1,305.00 | 1,310.00 | 1,240.00 | 1,250.00 | 1,148.58 | 11,870,000 |
| 2021-11-22 | 1,270.00 | 1,320.00 | 1,220.00 | 1,305.00 | 1,199.11 | 29,084,700 |
| 2021-11-19 | 1,220.00 | 1,290.00 | 1,200.00 | 1,265.00 | 1,162.36 | 42,202,900 |
| 2021-11-18 | 1,190.00 | 1,225.00 | 1,170.00 | 1,200.00 | 1,102.63 | 18,803,800 |
| 2021-11-17 | 1,190.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,084.26 | 10,774,500 |
| 2021-11-16 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,093.45 | 17,051,500 |
| 2021-11-15 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,102.63 | 4,354,600 |
| 2021-11-12 | 1,215.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,102.63 | 15,146,700 |
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.