Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,850.00 | 1,895.00 | 1,705.00 | 1,735.00 | 1,663.12 | 111,395,600 |
| 2026-01-27 | 1,925.00 | 1,930.00 | 1,860.00 | 1,870.00 | 1,792.52 | 41,749,400 |
| 2026-01-26 | 1,935.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,845.24 | 29,407,200 |
| 2026-01-23 | 1,950.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,854.83 | 35,002,800 |
| 2026-01-22 | 1,955.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,869.21 | 19,947,900 |
| 2026-01-21 | 1,930.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,859.62 | 28,307,400 |
| 2026-01-20 | 1,940.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,850.04 | 30,271,600 |
| 2026-01-19 | 1,980.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,859.62 | 17,745,400 |
| 2026-01-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,897.97 | 0 |
| 2026-01-15 | 1,990.00 | 1,990.00 | 1,940.00 | 1,980.00 | 1,897.97 | 23,147,900 |
| 2026-01-14 | 2,000.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,907.55 | 13,493,500 |
| 2026-01-13 | 1,945.00 | 1,975.00 | 1,940.00 | 1,975.00 | 1,893.17 | 12,686,300 |
| 2026-01-12 | 1,960.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,859.62 | 24,878,800 |
| 2026-01-09 | 1,985.00 | 1,995.00 | 1,955.00 | 1,955.00 | 1,874.00 | 27,339,500 |
| 2026-01-08 | 1,995.00 | 2,010.00 | 1,970.00 | 1,975.00 | 1,893.17 | 37,594,900 |
| 2026-01-07 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,912.34 | 29,010,200 |
| 2026-01-06 | 2,020.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,912.34 | 30,344,000 |
| 2026-01-05 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,917.14 | 16,412,600 |
| 2026-01-02 | 1,985.00 | 1,995.00 | 1,975.00 | 1,985.00 | 1,902.76 | 10,501,900 |
| 2026-01-01 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,893.17 | 0 |
| 2025-12-31 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,893.17 | 0 |
| 2025-12-30 | 1,960.00 | 2,010.00 | 1,950.00 | 1,975.00 | 1,893.17 | 48,866,600 |
| 2025-12-29 | 1,965.00 | 1,975.00 | 1,945.00 | 1,955.00 | 1,874.00 | 16,544,500 |
| 2025-12-26 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,878.79 | 0 |
| 2025-12-25 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,878.79 | 0 |
| 2025-12-24 | 1,960.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,878.79 | 17,195,200 |
| 2025-12-23 | 1,970.00 | 1,975.00 | 1,935.00 | 1,955.00 | 1,874.00 | 17,663,800 |
| 2025-12-22 | 1,935.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,883.59 | 37,306,900 |
| 2025-12-19 | 1,920.00 | 1,970.00 | 1,900.00 | 1,920.00 | 1,840.45 | 70,729,600 |
| 2025-12-18 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,835.66 | 15,671,900 |
| 2025-12-17 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,830.87 | 19,677,400 |
| 2025-12-16 | 1,900.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,826.07 | 39,472,200 |
| 2025-12-15 | 1,905.00 | 1,905.00 | 1,895.00 | 1,900.00 | 1,821.28 | 18,814,100 |
| 2025-12-12 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,821.28 | 29,323,900 |
| 2025-12-11 | 1,925.00 | 1,930.00 | 1,875.00 | 1,910.00 | 1,830.87 | 57,223,600 |
| 2025-12-10 | 1,930.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,845.24 | 34,795,300 |
| 2025-12-09 | 1,940.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,850.04 | 29,492,800 |
| 2025-12-08 | 1,890.00 | 1,935.00 | 1,875.00 | 1,935.00 | 1,854.83 | 75,794,200 |
| 2025-12-05 | 1,850.00 | 1,855.00 | 1,825.00 | 1,845.00 | 1,768.56 | 35,267,100 |
| 2025-12-04 | 1,850.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,773.35 | 30,075,900 |
| 2025-12-03 | 1,820.00 | 1,845.00 | 1,820.00 | 1,840.00 | 1,763.77 | 31,159,800 |
| 2025-12-02 | 1,790.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,730.22 | 32,182,100 |
| 2025-12-01 | 1,800.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,711.04 | 39,847,000 |
| 2025-11-28 | 1,815.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,725.42 | 43,014,000 |
| 2025-11-27 | 1,835.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,735.01 | 38,515,100 |
| 2025-11-26 | 1,840.00 | 1,855.00 | 1,825.00 | 1,835.00 | 1,758.97 | 35,469,800 |
| 2025-11-25 | 1,875.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,773.35 | 33,209,700 |
| 2025-11-24 | 1,835.00 | 1,890.00 | 1,825.00 | 1,870.00 | 1,792.52 | 79,110,500 |
| 2025-11-21 | 1,845.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,754.18 | 31,362,500 |
| 2025-11-20 | 1,890.00 | 1,895.00 | 1,840.00 | 1,840.00 | 1,763.77 | 42,749,600 |
| 2025-11-19 | 1,875.00 | 1,895.00 | 1,860.00 | 1,885.00 | 1,806.90 | 19,845,900 |
| 2025-11-18 | 1,860.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,782.94 | 33,913,000 |
| 2025-11-17 | 1,875.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,778.14 | 22,978,500 |
| 2025-11-14 | 1,895.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,787.73 | 22,844,500 |
| 2025-11-13 | 1,920.00 | 1,925.00 | 1,890.00 | 1,895.00 | 1,816.49 | 33,061,000 |
| 2025-11-12 | 1,865.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,830.87 | 41,836,600 |
| 2025-11-11 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,778.14 | 59,392,900 |
| 2025-11-10 | 1,915.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,806.90 | 52,298,700 |
| 2025-11-07 | 1,900.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,830.87 | 23,275,100 |
| 2025-11-06 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,821.28 | 38,960,400 |
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.