Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,335.00 | 1,425.00 | 1,320.00 | 1,425.00 | 1,365.96 | 53,575,000 |
| 2026-05-01 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,265.31 | 0 |
| 2026-04-30 | 1,360.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,265.31 | 46,966,500 |
| 2026-04-29 | 1,325.00 | 1,360.00 | 1,305.00 | 1,360.00 | 1,303.65 | 56,945,600 |
| 2026-04-28 | 1,415.00 | 1,415.00 | 1,310.00 | 1,325.00 | 1,270.10 | 52,415,900 |
| 2026-04-27 | 1,410.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,346.79 | 15,958,400 |
| 2026-04-24 | 1,430.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,351.58 | 28,344,300 |
| 2026-04-23 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,370.75 | 24,814,900 |
| 2026-04-22 | 1,505.00 | 1,520.00 | 1,460.00 | 1,465.00 | 1,404.30 | 34,518,400 |
| 2026-04-21 | 1,480.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,428.27 | 49,999,100 |
| 2026-04-20 | 1,535.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,399.51 | 31,035,500 |
| 2026-04-17 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,466.61 | 48,907,300 |
| 2026-04-16 | 1,530.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,476.20 | 35,579,400 |
| 2026-04-15 | 1,535.00 | 1,565.00 | 1,510.00 | 1,530.00 | 1,466.61 | 34,922,000 |
| 2026-04-14 | 1,505.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,466.61 | 27,314,900 |
| 2026-04-13 | 1,490.00 | 1,505.00 | 1,460.00 | 1,500.00 | 1,437.85 | 22,870,500 |
| 2026-04-10 | 1,510.00 | 1,520.00 | 1,465.00 | 1,490.00 | 1,428.27 | 26,768,700 |
| 2026-04-09 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 1,442.65 | 38,276,500 |
| 2026-04-08 | 1,450.00 | 1,530.00 | 1,440.00 | 1,530.00 | 1,466.61 | 48,959,100 |
| 2026-04-07 | 1,455.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,346.79 | 21,221,900 |
| 2026-04-06 | 1,435.00 | 1,460.00 | 1,400.00 | 1,455.00 | 1,394.72 | 18,976,900 |
| 2026-04-02 | 1,475.00 | 1,480.00 | 1,425.00 | 1,440.00 | 1,380.34 | 21,640,300 |
| 2026-04-01 | 1,490.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,413.89 | 53,643,700 |
| 2026-03-31 | 1,395.00 | 1,480.00 | 1,390.00 | 1,480.00 | 1,418.68 | 69,254,400 |
| 2026-03-30 | 1,400.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,346.79 | 95,216,800 |
| 2026-03-27 | 1,450.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,394.72 | 41,829,000 |
| 2026-03-26 | 1,545.00 | 1,545.00 | 1,455.00 | 1,460.00 | 1,399.51 | 20,111,700 |
| 2026-03-25 | 1,585.00 | 1,595.00 | 1,450.00 | 1,525.00 | 1,461.82 | 57,846,700 |
| 2026-03-17 | 1,420.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,385.13 | 35,281,500 |
| 2026-03-16 | 1,460.00 | 1,465.00 | 1,375.00 | 1,420.00 | 1,361.17 | 26,486,700 |
| 2026-03-13 | 1,455.00 | 1,520.00 | 1,445.00 | 1,460.00 | 1,399.51 | 26,769,700 |
| 2026-03-12 | 1,440.00 | 1,475.00 | 1,415.00 | 1,450.00 | 1,389.92 | 23,834,600 |
| 2026-03-11 | 1,440.00 | 1,465.00 | 1,410.00 | 1,440.00 | 1,380.34 | 25,652,600 |
| 2026-03-10 | 1,460.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,375.55 | 22,012,800 |
| 2026-03-09 | 1,440.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,375.55 | 29,742,200 |
| 2026-03-06 | 1,540.00 | 1,540.00 | 1,450.00 | 1,520.00 | 1,457.02 | 45,295,900 |
| 2026-03-05 | 1,595.00 | 1,640.00 | 1,545.00 | 1,555.00 | 1,490.57 | 34,862,500 |
| 2026-03-04 | 1,605.00 | 1,615.00 | 1,515.00 | 1,550.00 | 1,485.78 | 71,413,700 |
| 2026-03-03 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,533.71 | 46,397,500 |
| 2026-03-02 | 1,640.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,533.71 | 62,763,100 |
| 2026-02-27 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,600.81 | 50,003,900 |
| 2026-02-26 | 1,755.00 | 1,775.00 | 1,700.00 | 1,720.00 | 1,648.74 | 42,431,000 |
| 2026-02-25 | 1,785.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,663.12 | 46,762,700 |
| 2026-02-24 | 1,800.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,711.04 | 47,340,700 |
| 2026-02-23 | 1,815.00 | 1,855.00 | 1,785.00 | 1,800.00 | 1,725.42 | 65,132,400 |
| 2026-02-20 | 1,915.00 | 1,965.00 | 1,800.00 | 1,815.00 | 1,739.80 | 80,172,900 |
| 2026-02-19 | 1,910.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,821.28 | 36,545,000 |
| 2026-02-18 | 1,865.00 | 1,910.00 | 1,865.00 | 1,910.00 | 1,830.87 | 17,197,600 |
| 2026-02-13 | 1,905.00 | 1,920.00 | 1,845.00 | 1,845.00 | 1,768.56 | 25,502,000 |
| 2026-02-12 | 1,935.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,806.90 | 16,589,700 |
| 2026-02-11 | 1,940.00 | 1,945.00 | 1,920.00 | 1,930.00 | 1,850.04 | 21,476,500 |
| 2026-02-10 | 1,935.00 | 1,950.00 | 1,880.00 | 1,950.00 | 1,869.21 | 15,963,800 |
| 2026-02-09 | 1,810.00 | 1,945.00 | 1,810.00 | 1,920.00 | 1,840.45 | 48,588,800 |
| 2026-02-06 | 1,770.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,735.01 | 27,402,100 |
| 2026-02-05 | 1,740.00 | 1,830.00 | 1,740.00 | 1,770.00 | 1,696.67 | 40,363,500 |
| 2026-02-04 | 1,745.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,658.32 | 24,859,100 |
| 2026-02-03 | 1,725.00 | 1,755.00 | 1,705.00 | 1,750.00 | 1,677.49 | 27,038,700 |
| 2026-02-02 | 1,845.00 | 1,845.00 | 1,705.00 | 1,725.00 | 1,653.53 | 50,891,300 |
| 2026-01-30 | 1,645.00 | 1,795.00 | 1,645.00 | 1,745.00 | 1,672.70 | 80,156,400 |
| 2026-01-29 | 1,715.00 | 1,720.00 | 1,475.00 | 1,640.00 | 1,572.05 | 153,665,600 |
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.