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
2025-08-132,370.002,410.002,340.002,350.002,252.6419,969,600
2025-08-122,390.002,420.002,380.002,390.002,290.989,734,500
2025-08-112,360.002,400.002,340.002,380.002,281.3911,434,700
2025-08-082,410.002,410.002,330.002,350.002,252.6423,686,400
2025-08-072,340.002,420.002,330.002,380.002,281.3924,956,100
2025-08-062,430.002,440.002,320.002,320.002,223.8822,028,600
2025-08-052,290.002,490.002,290.002,420.002,319.7447,010,800
2025-08-042,320.002,330.002,280.002,290.002,195.1221,659,300
2025-08-012,320.002,370.002,310.002,320.002,223.8822,904,500
2025-07-312,200.002,350.002,150.002,320.002,223.8858,059,900
2025-07-302,280.002,290.002,180.002,180.002,089.6827,510,800
2025-07-292,210.002,290.002,180.002,280.002,185.5436,494,500
2025-07-282,210.002,250.002,180.002,210.002,118.4426,459,700
2025-07-252,190.002,210.002,160.002,200.002,108.8512,847,200
2025-07-242,250.002,250.002,180.002,190.002,099.2617,844,000
2025-07-232,230.002,250.002,210.002,250.002,156.7818,446,000
2025-07-222,230.002,250.002,190.002,210.002,118.4416,993,400
2025-07-212,250.002,260.002,210.002,230.002,137.6116,687,200
2025-07-182,260.002,280.002,230.002,250.002,156.7827,911,300
2025-07-172,160.002,270.002,160.002,260.002,166.3642,867,300
2025-07-162,220.002,230.002,150.002,150.002,060.9245,308,000
2025-07-152,290.002,300.002,220.002,220.002,128.0227,429,400
2025-07-142,300.002,310.002,250.002,290.002,195.1226,003,000
2025-07-112,300.002,320.002,260.002,300.002,204.7117,271,500
2025-07-102,390.002,390.002,270.002,270.002,175.9548,474,400
2025-07-092,370.002,370.002,320.002,370.002,271.8123,575,600
2025-07-082,410.002,440.002,330.002,370.002,271.8127,189,700
2025-07-072,330.002,400.002,290.002,400.002,300.5616,284,800
2025-07-042,380.002,390.002,320.002,330.002,233.4617,910,800
2025-07-032,380.002,390.002,320.002,380.002,281.3914,808,700
2025-07-022,370.002,410.002,320.002,410.002,310.1520,876,100
2025-07-012,410.002,410.002,340.002,380.002,281.3917,766,000
2025-06-302,390.002,390.002,250.002,390.002,290.9837,268,500
2025-06-262,290.002,320.002,230.002,320.002,223.8818,760,300
2025-06-252,270.002,350.002,250.002,280.002,185.5422,228,800
2025-06-242,300.002,300.002,250.002,260.002,166.3616,422,900
2025-06-232,220.002,250.002,140.002,230.002,137.6128,159,400
2025-06-202,290.002,300.002,240.002,280.002,185.5477,847,700
2025-06-192,330.002,330.002,270.002,290.002,195.1217,497,700
2025-06-182,330.002,350.002,300.002,330.002,233.4621,327,000
2025-06-172,400.002,450.002,270.002,310.002,214.2976,856,000
2025-06-162,440.002,490.002,390.002,400.002,300.5623,213,800
2025-06-132,490.002,490.002,410.002,440.002,338.9118,545,800
2025-06-122,480.002,510.002,440.002,480.002,377.2523,777,600
2025-06-112,570.002,570.002,460.002,480.002,377.2521,436,800
2025-06-102,530.002,550.002,490.002,520.002,415.5928,130,600
2025-06-052,560.002,580.002,530.002,540.002,434.7610,286,000
2025-06-042,620.002,630.002,550.002,550.002,444.3530,945,800
2025-06-032,560.002,630.002,530.002,620.002,478.7540,708,000
2025-06-022,430.002,570.002,430.002,530.002,393.6068,247,400
2025-05-282,540.002,560.002,410.002,430.002,299.00168,411,700
2025-05-272,600.002,620.002,530.002,550.002,412.5324,660,800
2025-05-262,600.002,620.002,580.002,600.002,459.8322,161,500
2025-05-232,590.002,610.002,560.002,600.002,459.8326,188,100
2025-05-222,610.002,610.002,520.002,600.002,459.8354,111,400
2025-05-212,580.002,640.002,530.002,610.002,469.2935,314,300
2025-05-202,510.002,580.002,480.002,500.002,365.2242,482,500
2025-05-192,500.002,520.002,440.002,500.002,365.2232,042,700
2025-05-162,430.002,500.002,410.002,500.002,365.2230,056,900
2025-05-152,480.002,500.002,410.002,410.002,280.0732,906,600
← NewerPage 6 of 21 · 1,215 trading daysOlder →

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.