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
2025-02-042,880.002,950.002,870.002,890.002,734.2013,807,400
2025-02-032,870.002,880.002,820.002,880.002,724.748,464,400
2025-01-312,820.002,900.002,800.002,870.002,715.2723,259,700
2025-01-302,740.002,810.002,700.002,760.002,611.2011,391,200
2025-01-242,810.002,830.002,740.002,740.002,592.2816,956,600
2025-01-232,920.002,920.002,810.002,810.002,658.5120,508,400
2025-01-222,750.002,900.002,750.002,900.002,743.6624,447,500
2025-01-212,800.002,820.002,720.002,720.002,573.3610,820,300
2025-01-202,830.002,910.002,780.002,780.002,630.1311,137,800
2025-01-172,800.002,890.002,790.002,840.002,686.8915,013,000
2025-01-162,850.002,870.002,740.002,770.002,620.6729,242,000
2025-01-152,810.002,870.002,800.002,850.002,696.3511,931,200
2025-01-142,830.002,860.002,820.002,830.002,677.4311,073,100
2025-01-132,820.002,870.002,820.002,830.002,677.4317,281,300
2025-01-102,810.002,860.002,810.002,820.002,667.9713,769,900
2025-01-092,880.002,900.002,770.002,800.002,649.0551,915,400
2025-01-082,850.002,930.002,830.002,880.002,724.7416,164,400
2025-01-072,860.002,880.002,800.002,850.002,696.3512,512,300
2025-01-062,850.002,870.002,830.002,860.002,705.8110,718,900
2025-01-032,830.002,900.002,830.002,850.002,696.3514,231,100
2025-01-022,900.002,900.002,820.002,820.002,667.979,808,900
2024-12-302,820.002,850.002,780.002,850.002,696.3515,717,100
2024-12-272,800.002,870.002,780.002,800.002,649.058,552,000
2024-12-242,850.002,860.002,780.002,780.002,630.1311,864,800
2024-12-232,780.002,940.002,760.002,940.002,781.5012,071,900
2024-12-202,780.002,850.002,770.002,780.002,630.1332,576,600
2024-12-192,820.002,860.002,750.002,810.002,658.5130,399,800
2024-12-182,850.002,860.002,800.002,810.002,658.5124,456,000
2024-12-172,930.002,940.002,830.002,850.002,696.3545,370,900
2024-12-162,940.002,970.002,870.002,970.002,809.8821,696,000
2024-12-132,940.002,960.002,890.002,960.002,800.4216,013,700
2024-12-122,980.003,020.002,940.002,940.002,781.5011,695,000
2024-12-113,010.003,040.002,970.002,970.002,809.8813,402,200
2024-12-102,950.003,050.002,950.003,050.002,885.5715,128,700
2024-12-093,040.003,040.002,940.002,940.002,781.5017,778,000
2024-12-063,000.003,170.002,940.003,070.002,904.4928,651,000
2024-12-053,040.003,050.002,940.002,990.002,828.8014,664,400
2024-12-042,910.003,030.002,900.003,020.002,857.1937,512,300
2024-12-032,940.002,940.002,860.002,900.002,743.6633,639,900
2024-12-022,860.002,900.002,850.002,870.002,715.2716,440,200
2024-11-292,870.002,900.002,830.002,850.002,696.3534,038,100
2024-11-282,900.002,900.002,820.002,870.002,715.2732,425,300
2024-11-262,950.002,960.002,870.002,900.002,743.6635,652,600
2024-11-252,930.003,020.002,920.002,980.002,819.3459,332,600
2024-11-222,920.002,960.002,880.002,890.002,734.2017,843,900
2024-11-212,890.003,000.002,820.002,890.002,734.2039,740,200
2024-11-202,960.002,970.002,880.002,910.002,753.1216,386,500
2024-11-192,920.003,000.002,890.002,960.002,800.4218,329,500
2024-11-182,880.002,920.002,810.002,920.002,762.5816,124,900
2024-11-152,940.002,980.002,870.002,880.002,724.7431,154,400
2024-11-142,970.002,990.002,910.002,950.002,790.9621,879,200
2024-11-133,130.003,150.002,930.002,950.002,790.9646,166,900
2024-11-123,140.003,180.003,090.003,150.002,980.1820,740,500
2024-11-113,120.003,160.003,070.003,110.002,942.3419,445,800
2024-11-083,150.003,170.003,090.003,130.002,961.2613,455,500
2024-11-073,150.003,210.003,120.003,130.002,961.2635,086,200
2024-11-063,300.003,310.003,100.003,130.002,961.2628,312,600
2024-11-053,290.003,330.003,200.003,290.003,112.6319,096,900
2024-11-043,240.003,290.003,180.003,290.003,112.6315,776,900
2024-11-013,320.003,320.003,170.003,240.003,065.3337,751,400
← NewerPage 8 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.