Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 30,870,600 |
| 2026-10-16 | 1,060.00 | 1,125.00 | 1,055.00 | 1,055.00 | 1,055.00 | 213,983,300 |
| 2026-10-15 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 21,084,200 |
| 2026-10-14 | 1,240.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 26,875,900 |
| 2026-10-13 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,235.50 | 17,589,200 |
| 2026-10-12 | 1,255.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,220.67 | 16,804,300 |
| 2026-10-09 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,225.62 | 14,553,200 |
| 2026-10-08 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,235.50 | 36,237,500 |
| 2026-10-07 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,210.79 | 17,657,600 |
| 2026-10-06 | 1,265.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,240.44 | 36,460,300 |
| 2026-10-05 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,245.38 | 19,700,300 |
| 2026-10-02 | 1,295.00 | 1,305.00 | 1,230.00 | 1,265.00 | 1,250.33 | 37,296,300 |
| 2026-10-01 | 1,345.00 | 1,345.00 | 1,280.00 | 1,295.00 | 1,279.98 | 46,042,300 |
| 2026-09-30 | 1,325.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,304.69 | 45,773,100 |
| 2026-09-29 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,304.69 | 24,451,600 |
| 2026-09-28 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,314.57 | 26,524,400 |
| 2026-09-25 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,289.86 | 36,005,800 |
| 2026-09-24 | 1,310.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,265.15 | 35,826,600 |
| 2026-09-23 | 1,315.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,294.80 | 13,899,600 |
| 2026-09-22 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,289.86 | 56,252,000 |
| 2026-09-21 | 1,315.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,299.75 | 15,096,500 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 14.5000 IDR |
| 2026-06-15 | 41.5000 IDR |
| 2025-06-04 | 34.1100 IDR |
| 2024-05-29 | 28.6800 IDR |
| 2023-05-29 | 24.0600 IDR |
| 2022-06-07 | 18.7800 IDR |
| 2021-05-20 | 9.3000 IDR |
| 2020-12-14 | 6.0300 IDR |
| 2020-05-28 | 13.3800 IDR |
| 2019-05-27 | 2.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.