Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 2,880.00 | 2,930.00 | 2,850.00 | 2,900.00 | 2,900.00 | 61,773,500 |
| 2023-03-30 | 2,900.00 | 2,920.00 | 2,850.00 | 2,870.00 | 2,870.00 | 72,218,100 |
| 2023-03-29 | 2,810.00 | 2,910.00 | 2,800.00 | 2,880.00 | 2,880.00 | 103,713,000 |
| 2023-03-28 | 2,700.00 | 2,800.00 | 2,700.00 | 2,770.00 | 2,770.00 | 90,590,000 |
| 2023-03-27 | 2,710.00 | 2,740.00 | 2,670.00 | 2,680.00 | 2,680.00 | 54,233,100 |
| 2023-03-24 | 2,710.00 | 2,740.00 | 2,680.00 | 2,680.00 | 2,680.00 | 59,266,400 |
| 2023-03-21 | 2,720.00 | 2,730.00 | 2,690.00 | 2,730.00 | 2,730.00 | 25,776,000 |
| 2023-03-20 | 2,760.00 | 2,780.00 | 2,710.00 | 2,720.00 | 2,720.00 | 27,192,700 |
| 2023-03-17 | 2,650.00 | 2,780.00 | 2,650.00 | 2,780.00 | 2,780.00 | 111,783,700 |
| 2023-03-16 | 2,720.00 | 2,720.00 | 2,600.00 | 2,640.00 | 2,640.00 | 97,975,300 |
| 2023-03-15 | 2,790.00 | 2,820.00 | 2,730.00 | 2,750.00 | 2,750.00 | 45,535,300 |
| 2023-03-14 | 2,910.00 | 2,910.00 | 2,770.00 | 2,770.00 | 2,770.00 | 60,701,300 |
| 2023-03-13 | 2,870.00 | 2,930.00 | 2,860.00 | 2,900.00 | 2,900.00 | 44,258,200 |
| 2023-03-10 | 2,900.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,860.00 | 29,029,300 |
| 2023-03-09 | 2,950.00 | 2,950.00 | 2,900.00 | 2,900.00 | 2,900.00 | 42,649,600 |
| 2023-03-08 | 2,840.00 | 2,920.00 | 2,810.00 | 2,920.00 | 2,920.00 | 70,513,000 |
| 2023-03-07 | 2,880.00 | 2,910.00 | 2,850.00 | 2,860.00 | 2,860.00 | 77,306,100 |
| 2023-03-06 | 3,020.00 | 3,020.00 | 2,900.00 | 2,910.00 | 2,910.00 | 68,483,600 |
| 2023-03-03 | 3,090.00 | 3,130.00 | 3,020.00 | 3,020.00 | 3,020.00 | 113,137,800 |
| 2023-03-02 | 3,000.00 | 3,030.00 | 2,970.00 | 2,990.00 | 2,990.00 | 50,994,600 |
| 2023-03-01 | 3,000.00 | 3,010.00 | 2,940.00 | 2,990.00 | 2,990.00 | 74,127,000 |
| 2023-02-28 | 2,940.00 | 3,040.00 | 2,910.00 | 2,990.00 | 2,990.00 | 141,401,100 |
| 2023-02-27 | 2,910.00 | 2,950.00 | 2,890.00 | 2,950.00 | 2,950.00 | 37,969,000 |
| 2023-02-24 | 2,930.00 | 2,960.00 | 2,880.00 | 2,890.00 | 2,890.00 | 74,147,500 |
| 2023-02-23 | 2,880.00 | 2,950.00 | 2,870.00 | 2,900.00 | 2,900.00 | 80,590,000 |
| 2023-02-22 | 2,880.00 | 2,910.00 | 2,840.00 | 2,850.00 | 2,850.00 | 54,952,100 |
| 2023-02-21 | 2,860.00 | 2,900.00 | 2,820.00 | 2,820.00 | 2,820.00 | 57,575,900 |
| 2023-02-20 | 2,870.00 | 2,910.00 | 2,820.00 | 2,900.00 | 2,900.00 | 67,556,000 |
| 2023-02-17 | 2,920.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,880.00 | 42,584,600 |
| 2023-02-16 | 2,970.00 | 2,990.00 | 2,890.00 | 2,920.00 | 2,920.00 | 49,508,800 |
| 2023-02-15 | 2,870.00 | 3,040.00 | 2,870.00 | 2,950.00 | 2,950.00 | 156,718,900 |
| 2023-02-14 | 2,790.00 | 2,850.00 | 2,770.00 | 2,830.00 | 2,830.00 | 45,245,300 |
| 2023-02-13 | 2,790.00 | 2,830.00 | 2,780.00 | 2,780.00 | 2,780.00 | 56,457,600 |
| 2023-02-10 | 2,750.00 | 2,780.00 | 2,710.00 | 2,740.00 | 2,740.00 | 73,205,300 |
| 2023-02-09 | 2,860.00 | 2,890.00 | 2,820.00 | 2,840.00 | 2,840.00 | 56,376,600 |
| 2023-02-08 | 2,900.00 | 2,940.00 | 2,870.00 | 2,920.00 | 2,920.00 | 50,694,800 |
| 2023-02-07 | 2,860.00 | 2,950.00 | 2,860.00 | 2,890.00 | 2,890.00 | 113,365,400 |
| 2023-02-06 | 2,760.00 | 2,840.00 | 2,720.00 | 2,780.00 | 2,780.00 | 80,906,500 |
| 2023-02-03 | 2,870.00 | 2,870.00 | 2,740.00 | 2,760.00 | 2,760.00 | 103,103,100 |
| 2023-02-02 | 2,940.00 | 2,970.00 | 2,870.00 | 2,870.00 | 2,870.00 | 72,194,700 |
| 2023-02-01 | 2,940.00 | 3,000.00 | 2,930.00 | 2,950.00 | 2,950.00 | 59,788,400 |
| 2023-01-31 | 2,970.00 | 3,020.00 | 2,940.00 | 2,960.00 | 2,960.00 | 67,716,800 |
| 2023-01-30 | 3,060.00 | 3,100.00 | 2,980.00 | 3,010.00 | 3,010.00 | 52,460,500 |
| 2023-01-27 | 2,980.00 | 3,080.00 | 2,980.00 | 3,060.00 | 3,060.00 | 57,826,600 |
| 2023-01-26 | 3,050.00 | 3,070.00 | 2,990.00 | 3,010.00 | 3,010.00 | 84,026,100 |
| 2023-01-25 | 3,190.00 | 3,190.00 | 3,120.00 | 3,130.00 | 3,130.00 | 39,566,000 |
| 2023-01-24 | 3,240.00 | 3,250.00 | 3,170.00 | 3,200.00 | 3,200.00 | 33,035,100 |
| 2023-01-20 | 3,250.00 | 3,260.00 | 3,210.00 | 3,240.00 | 3,240.00 | 46,127,000 |
| 2023-01-19 | 3,140.00 | 3,230.00 | 3,140.00 | 3,230.00 | 3,230.00 | 43,534,600 |
| 2023-01-18 | 3,160.00 | 3,230.00 | 3,150.00 | 3,170.00 | 3,170.00 | 61,822,400 |
| 2023-01-17 | 3,060.00 | 3,150.00 | 3,050.00 | 3,140.00 | 3,140.00 | 51,667,000 |
| 2023-01-16 | 3,120.00 | 3,130.00 | 3,090.00 | 3,100.00 | 3,100.00 | 22,706,200 |
| 2023-01-13 | 3,120.00 | 3,150.00 | 3,110.00 | 3,140.00 | 3,140.00 | 49,589,600 |
| 2023-01-12 | 3,120.00 | 3,130.00 | 3,050.00 | 3,090.00 | 3,090.00 | 72,892,500 |
| 2023-01-11 | 3,140.00 | 3,210.00 | 3,080.00 | 3,180.00 | 3,180.00 | 107,213,300 |
| 2023-01-10 | 3,040.00 | 3,140.00 | 2,980.00 | 3,140.00 | 3,140.00 | 140,623,900 |
| 2023-01-09 | 3,150.00 | 3,170.00 | 2,980.00 | 3,030.00 | 3,030.00 | 166,201,300 |
| 2023-01-06 | 3,090.00 | 3,190.00 | 3,090.00 | 3,140.00 | 3,140.00 | 133,608,100 |
| 2023-01-05 | 3,250.00 | 3,270.00 | 3,080.00 | 3,100.00 | 3,100.00 | 225,480,200 |
| 2023-01-04 | 3,540.00 | 3,560.00 | 3,300.00 | 3,300.00 | 3,300.00 | 166,711,600 |
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.