Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,195.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,107.23 | 11,774,300 |
| 2021-11-10 | 1,195.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,098.04 | 11,673,600 |
| 2021-11-09 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,093.45 | 5,518,100 |
| 2021-11-08 | 1,200.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,102.63 | 8,534,200 |
| 2021-11-05 | 1,200.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,098.04 | 3,324,000 |
| 2021-11-04 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,102.63 | 20,173,800 |
| 2021-11-03 | 1,155.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,079.66 | 6,879,800 |
| 2021-11-02 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 1,061.29 | 14,718,200 |
| 2021-11-01 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,107.23 | 9,877,400 |
| 2021-10-29 | 1,185.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,098.04 | 14,164,400 |
| 2021-10-28 | 1,240.00 | 1,260.00 | 1,180.00 | 1,185.00 | 1,088.85 | 22,704,300 |
| 2021-10-27 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,139.39 | 6,853,400 |
| 2021-10-26 | 1,245.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,157.77 | 13,304,100 |
| 2021-10-25 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,143.98 | 19,415,700 |
| 2021-10-22 | 1,290.00 | 1,305.00 | 1,230.00 | 1,245.00 | 1,143.98 | 16,103,400 |
| 2021-10-21 | 1,220.00 | 1,290.00 | 1,220.00 | 1,290.00 | 1,185.33 | 39,196,500 |
| 2021-10-19 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,121.01 | 12,935,000 |
| 2021-10-18 | 1,270.00 | 1,275.00 | 1,220.00 | 1,235.00 | 1,134.79 | 18,147,800 |
| 2021-10-15 | 1,245.00 | 1,265.00 | 1,220.00 | 1,265.00 | 1,162.36 | 20,784,700 |
| 2021-10-14 | 1,190.00 | 1,275.00 | 1,170.00 | 1,245.00 | 1,143.98 | 19,869,300 |
← NewerPage 21 of 21 · 1,220 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.