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
2025-05-142,390.002,520.002,390.002,480.002,346.3073,218,100
2025-05-092,380.002,380.002,310.002,360.002,232.7724,178,200
2025-05-082,340.002,380.002,310.002,350.002,223.3193,289,200
2025-05-072,300.002,380.002,280.002,310.002,185.4663,760,900
2025-05-062,200.002,320.002,190.002,280.002,157.0860,885,800
2025-05-052,140.002,270.002,110.002,180.002,062.4750,855,800
2025-05-022,180.002,190.002,080.002,120.002,005.7154,028,500
2025-04-302,090.002,180.002,080.002,160.002,043.5559,779,700
2025-04-292,050.002,090.002,040.002,090.001,977.3321,007,900
2025-04-282,090.002,110.002,040.002,040.001,930.0218,878,400
2025-04-252,070.002,100.002,030.002,090.001,977.3347,679,700
2025-04-242,020.002,090.001,995.002,030.001,920.5663,182,300
2025-04-231,925.002,030.001,925.002,000.001,892.1861,969,100
2025-04-221,930.001,940.001,870.001,910.001,807.0361,855,600
2025-04-211,960.001,965.001,905.001,935.001,830.6823,130,400
2025-04-171,955.001,995.001,920.001,960.001,854.3382,892,400
2025-04-162,080.002,110.001,940.001,955.001,849.60100,167,400
2025-04-152,190.002,190.002,050.002,080.001,967.8646,085,800
2025-04-142,170.002,240.002,170.002,170.002,053.0158,785,500
2025-04-112,220.002,260.002,170.002,210.002,090.8624,938,100
2025-04-102,150.002,390.002,140.002,290.002,166.5452,667,600
2025-04-092,030.002,140.002,030.002,070.001,958.4040,809,900
2025-04-082,020.002,070.002,000.002,030.001,920.5668,613,600
2025-03-272,000.002,060.001,950.002,050.001,939.4839,570,500
2025-03-261,880.002,040.001,880.002,010.001,901.6453,119,300
2025-03-251,780.001,900.001,780.001,870.001,769.1950,636,000
2025-03-241,840.001,840.001,730.001,820.001,721.8892,819,100
2025-03-212,130.002,140.001,885.001,940.001,835.41208,629,700
2025-03-202,170.002,190.002,090.002,130.002,015.1742,313,000
2025-03-192,220.002,230.002,130.002,170.002,053.0161,266,600
2025-03-182,430.002,470.002,160.002,240.002,119.2455,912,200
2025-03-172,410.002,440.002,380.002,430.002,299.0018,402,100
2025-03-142,430.002,430.002,350.002,360.002,232.7718,482,200
2025-03-132,450.002,450.002,390.002,400.002,270.6126,767,200
2025-03-122,320.002,400.002,320.002,400.002,270.6110,046,500
2025-03-112,400.002,410.002,320.002,320.002,194.9313,593,900
2025-03-102,420.002,440.002,360.002,440.002,308.469,959,600
2025-03-072,370.002,450.002,350.002,420.002,289.5320,456,300
2025-03-062,390.002,490.002,350.002,370.002,242.2338,512,800
2025-03-052,350.002,400.002,220.002,390.002,261.1564,752,200
2025-03-042,400.002,470.002,370.002,390.002,261.1557,888,100
2025-03-032,240.002,420.002,200.002,360.002,232.7764,874,700
2025-02-282,180.002,230.002,080.002,200.002,081.3989,028,900
2025-02-272,230.002,250.002,170.002,190.002,071.9395,701,600
2025-02-262,400.002,410.002,230.002,240.002,119.24115,058,400
2025-02-252,520.002,520.002,400.002,410.002,280.0766,277,000
2025-02-242,510.002,590.002,470.002,520.002,384.1434,137,400
2025-02-212,560.002,570.002,450.002,510.002,374.6855,682,800
2025-02-202,450.002,540.002,290.002,540.002,403.07197,980,500
2025-02-192,710.002,720.002,440.002,480.002,346.30126,489,200
2025-02-182,760.002,790.002,700.002,700.002,554.4453,936,900
2025-02-172,830.002,860.002,740.002,760.002,611.2042,234,200
2025-02-142,870.002,900.002,820.002,830.002,677.4330,910,800
2025-02-132,980.003,010.002,870.002,870.002,715.2720,241,500
2025-02-123,040.003,060.002,990.003,020.002,857.1923,018,200
2025-02-113,000.003,080.002,970.003,020.002,857.1944,750,000
2025-02-102,910.003,000.002,910.002,980.002,819.3420,433,700
2025-02-072,900.002,940.002,840.002,910.002,753.1214,046,900
2025-02-062,900.002,970.002,880.002,960.002,800.4212,059,200
2025-02-052,840.002,980.002,830.002,930.002,772.0420,049,000
← NewerPage 7 of 21 · 1,218 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.