Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMRT.JK stock page

Sumber Alfaria Trijaya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,450.003,480.003,280.003,320.003,141.0140,543,500
2024-10-303,450.003,480.003,350.003,450.003,264.0135,829,100
2024-10-293,570.003,570.003,470.003,500.003,311.3111,245,500
2024-10-283,500.003,580.003,460.003,570.003,377.5413,850,200
2024-10-253,560.003,580.003,480.003,480.003,292.3914,934,300
2024-10-243,570.003,620.003,530.003,550.003,358.6117,261,000
2024-10-233,450.003,650.003,440.003,560.003,368.0869,547,700
2024-10-223,370.003,440.003,370.003,440.003,254.5428,253,400
2024-10-213,360.003,390.003,340.003,370.003,188.3220,559,300
2024-10-183,340.003,380.003,330.003,360.003,178.8631,934,100
2024-10-173,280.003,350.003,260.003,330.003,150.4829,758,200
2024-10-163,300.003,300.003,240.003,280.003,103.1722,512,600
2024-10-153,200.003,350.003,190.003,280.003,103.1753,365,400
2024-10-143,180.003,210.003,150.003,200.003,027.489,182,300
2024-10-113,200.003,200.003,160.003,170.002,999.107,347,200
2024-10-103,140.003,200.003,120.003,140.002,970.7217,672,900
2024-10-093,140.003,170.003,110.003,140.002,970.7212,823,500
2024-10-083,150.003,180.003,080.003,140.002,970.7219,768,500
2024-10-073,140.003,160.003,130.003,160.002,989.6413,689,800
2024-10-043,150.003,200.003,130.003,150.002,980.1823,831,200
2024-10-033,130.003,170.003,110.003,150.002,980.1811,632,700
2024-10-023,170.003,170.003,070.003,130.002,961.2627,259,400
2024-10-013,200.003,210.003,140.003,190.003,018.029,253,400
2024-09-303,230.003,230.003,160.003,160.002,989.6439,457,300
2024-09-273,220.003,250.003,140.003,200.003,027.4830,480,800
2024-09-263,300.003,300.003,200.003,280.003,103.1723,989,600
2024-09-253,330.003,340.003,190.003,250.003,074.7947,951,500
2024-09-243,220.003,400.003,200.003,330.003,150.4838,933,100
2024-09-233,120.003,240.003,120.003,220.003,046.4126,476,200
2024-09-203,120.003,220.003,120.003,120.002,951.8058,978,500
2024-09-193,110.003,150.003,100.003,120.002,951.8026,017,100
2024-09-183,150.003,190.003,140.003,160.002,989.6430,441,000
2024-09-173,150.003,170.003,130.003,150.002,980.1832,831,900
2024-09-133,250.003,250.003,080.003,150.002,980.1847,960,400
2024-09-123,150.003,290.003,140.003,220.003,046.4169,530,200
2024-09-113,050.003,190.003,050.003,120.002,951.8030,991,500
2024-09-102,960.003,270.002,950.003,040.002,876.1175,273,200
2024-09-092,920.002,950.002,890.002,950.002,790.9618,655,100
2024-09-062,890.002,920.002,880.002,920.002,762.5853,056,500
2024-09-052,900.002,910.002,850.002,890.002,734.2013,084,700
2024-09-042,900.002,900.002,870.002,900.002,743.6612,093,100
2024-09-032,870.002,900.002,870.002,870.002,715.2717,128,700
2024-09-022,900.002,910.002,860.002,890.002,734.2017,688,800
2024-08-302,850.002,900.002,810.002,900.002,743.6656,676,800
2024-08-292,900.002,900.002,830.002,850.002,696.3515,581,800
2024-08-282,890.002,900.002,840.002,870.002,715.2730,870,300
2024-08-272,840.002,890.002,830.002,860.002,705.8114,446,800
2024-08-262,830.002,850.002,790.002,810.002,658.5125,441,900
2024-08-232,900.002,910.002,850.002,850.002,696.3510,265,300
2024-08-222,870.002,910.002,860.002,890.002,734.2010,813,000
2024-08-212,920.002,920.002,890.002,910.002,753.1219,289,200
2024-08-202,880.002,920.002,830.002,870.002,715.2741,124,900
2024-08-192,810.002,870.002,810.002,860.002,705.8121,168,800
2024-08-162,880.002,880.002,840.002,850.002,696.3511,101,200
2024-08-152,860.002,900.002,830.002,850.002,696.3514,359,900
2024-08-142,810.002,870.002,810.002,850.002,696.3541,865,500
2024-08-132,840.002,840.002,810.002,830.002,677.4314,998,200
2024-08-122,830.002,830.002,780.002,800.002,649.0511,594,900
2024-08-092,770.002,830.002,770.002,830.002,677.4313,182,400
2024-08-082,780.002,780.002,740.002,760.002,611.2015,911,500
← NewerPage 9 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.