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%
← ARDO.JK stock page

Alamtri Resources Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-042,670.002,720.002,650.002,690.002,690.0023,229,200
2024-04-032,690.002,720.002,660.002,680.002,680.0034,356,700
2024-04-022,640.002,690.002,620.002,690.002,690.0027,768,300
2024-04-012,700.002,700.002,610.002,640.002,640.0031,687,700
2024-03-282,740.002,760.002,660.002,700.002,700.0056,468,900
2024-03-272,740.002,760.002,710.002,720.002,720.0031,905,100
2024-03-262,680.002,750.002,670.002,740.002,740.0049,687,500
2024-03-252,650.002,670.002,650.002,670.002,670.0034,644,500
2024-03-222,650.002,680.002,650.002,650.002,650.0025,897,000
2024-03-212,650.002,700.002,630.002,650.002,650.0037,138,200
2024-03-202,630.002,660.002,610.002,650.002,650.0022,774,100
2024-03-192,630.002,660.002,620.002,630.002,630.0022,185,600
2024-03-182,650.002,670.002,630.002,630.002,630.0025,311,200
2024-03-152,670.002,670.002,610.002,660.002,660.00168,791,600
2024-03-142,600.002,670.002,600.002,670.002,670.0042,981,600
2024-03-132,670.002,670.002,590.002,600.002,600.0051,867,100
2024-03-082,700.002,720.002,660.002,670.002,670.0033,227,300
2024-03-072,670.002,730.002,640.002,700.002,700.0077,030,200
2024-03-062,630.002,700.002,590.002,670.002,670.0091,548,800
2024-03-052,550.002,630.002,550.002,630.002,630.0084,971,100
2024-03-042,520.002,550.002,500.002,540.002,540.0072,476,200
2024-03-012,450.002,490.002,430.002,490.002,490.0060,143,900
2024-02-292,410.002,420.002,390.002,420.002,420.0038,748,700
2024-02-282,390.002,410.002,380.002,400.002,400.0025,896,100
2024-02-272,400.002,410.002,360.002,380.002,380.0036,577,400
2024-02-262,420.002,420.002,360.002,370.002,370.0053,683,600
2024-02-232,440.002,450.002,410.002,420.002,420.0015,467,200
2024-02-222,420.002,440.002,390.002,440.002,440.0028,109,200
2024-02-212,430.002,440.002,400.002,420.002,420.0028,214,900
2024-02-202,440.002,470.002,400.002,430.002,430.0057,998,500
2024-02-192,510.002,510.002,430.002,430.002,430.0035,027,700
2024-02-162,520.002,530.002,490.002,520.002,520.0031,491,500
2024-02-152,550.002,570.002,480.002,510.002,510.0055,071,200
2024-02-132,470.002,490.002,460.002,480.002,480.0018,443,100
2024-02-122,460.002,490.002,450.002,470.002,470.0026,142,300
2024-02-072,460.002,470.002,440.002,460.002,460.0024,847,500
2024-02-062,450.002,470.002,440.002,460.002,460.0032,861,600
2024-02-052,420.002,470.002,420.002,430.002,430.0031,425,600
2024-02-022,420.002,440.002,390.002,420.002,420.0041,242,500
2024-02-012,420.002,450.002,390.002,420.002,420.0032,991,800
2024-01-312,410.002,450.002,390.002,400.002,400.0028,213,000
2024-01-302,390.002,400.002,360.002,390.002,390.0029,384,300
2024-01-292,380.002,410.002,370.002,400.002,400.0025,857,300
2024-01-262,360.002,390.002,330.002,380.002,380.0035,850,900
2024-01-252,340.002,380.002,340.002,360.002,360.0033,787,500
2024-01-242,350.002,380.002,320.002,340.002,340.0036,025,300
2024-01-232,400.002,410.002,320.002,350.002,350.0080,570,400
2024-01-222,430.002,440.002,390.002,400.002,400.0042,375,200
2024-01-192,460.002,480.002,430.002,430.002,430.0033,060,200
2024-01-182,490.002,490.002,450.002,460.002,460.0026,521,000
2024-01-172,500.002,520.002,470.002,490.002,490.0023,991,600
2024-01-162,510.002,520.002,480.002,500.002,500.0024,464,000
2024-01-152,480.002,530.002,480.002,510.002,510.0041,520,000
2024-01-122,450.002,480.002,440.002,480.002,480.0036,980,800
2024-01-112,460.002,460.002,440.002,450.002,450.0021,325,600
2024-01-102,460.002,460.002,440.002,460.002,460.0022,865,400
2024-01-092,450.002,460.002,410.002,430.002,430.0037,607,800
2024-01-082,450.002,490.002,430.002,440.002,440.0061,501,200
2024-01-052,490.002,490.002,440.002,440.002,440.0047,595,800
2024-01-042,420.002,470.002,420.002,460.002,460.0067,095,900
← NewerPage 11 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.