Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMRT.JK stock page

Sumber Alfaria Trijaya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-051,905.001,950.001,900.001,935.001,854.8350,367,700
2025-11-041,925.001,955.001,890.001,900.001,821.2885,938,300
2025-11-032,000.002,000.001,925.001,925.001,845.24130,821,200
2025-10-312,040.002,060.002,010.002,010.001,926.7252,769,900
2025-10-302,020.002,090.002,020.002,040.001,955.4844,515,200
2025-10-292,080.002,080.001,990.002,010.001,926.7282,846,400
2025-10-282,150.002,180.002,030.002,080.001,993.8268,975,800
2025-10-272,200.002,210.002,100.002,130.002,041.7531,208,600
2025-10-242,210.002,220.002,150.002,180.002,089.6824,148,400
2025-10-232,210.002,240.002,200.002,210.002,118.4423,824,400
2025-10-222,210.002,230.002,180.002,190.002,099.2650,450,700
2025-10-212,240.002,270.002,200.002,210.002,118.4440,600,500
2025-10-202,220.002,330.002,220.002,250.002,156.7849,774,600
← NewerPage 5 of 5 · 253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1414.5000 IDR
2026-06-1541.5000 IDR
2025-06-0434.1100 IDR
2024-05-2928.6800 IDR
2023-05-2924.0600 IDR
2022-06-0718.7800 IDR
2021-05-209.3000 IDR
2020-12-146.0300 IDR
2020-05-2813.3800 IDR
2019-05-272.6400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.