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 |
← NewerPage 3 of 3 · 131 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.