Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 3,160.00 | 3,210.00 | 3,100.00 | 3,140.00 | 3,140.00 | 131,718,000 |
| 2022-04-08 | 3,040.00 | 3,190.00 | 3,030.00 | 3,160.00 | 3,160.00 | 177,072,400 |
| 2022-04-07 | 3,060.00 | 3,070.00 | 2,980.00 | 3,050.00 | 3,050.00 | 93,814,700 |
| 2022-04-06 | 3,010.00 | 3,080.00 | 3,000.00 | 3,070.00 | 3,070.00 | 172,811,700 |
| 2022-04-05 | 2,850.00 | 3,020.00 | 2,830.00 | 3,000.00 | 3,000.00 | 193,461,300 |
| 2022-04-04 | 2,810.00 | 2,870.00 | 2,780.00 | 2,810.00 | 2,810.00 | 59,731,800 |
| 2022-04-01 | 2,690.00 | 2,830.00 | 2,690.00 | 2,810.00 | 2,810.00 | 104,011,500 |
| 2022-03-31 | 2,690.00 | 2,760.00 | 2,680.00 | 2,690.00 | 2,690.00 | 77,639,300 |
| 2022-03-30 | 2,770.00 | 2,800.00 | 2,660.00 | 2,680.00 | 2,680.00 | 98,915,700 |
| 2022-03-29 | 2,880.00 | 2,880.00 | 2,760.00 | 2,770.00 | 2,770.00 | 105,824,700 |
| 2022-03-28 | 2,820.00 | 2,880.00 | 2,820.00 | 2,860.00 | 2,860.00 | 81,634,700 |
| 2022-03-25 | 2,880.00 | 2,880.00 | 2,810.00 | 2,820.00 | 2,820.00 | 89,246,500 |
| 2022-03-24 | 2,840.00 | 2,900.00 | 2,810.00 | 2,880.00 | 2,880.00 | 109,233,400 |
| 2022-03-23 | 2,830.00 | 2,880.00 | 2,750.00 | 2,800.00 | 2,800.00 | 122,391,700 |
| 2022-03-22 | 2,740.00 | 2,860.00 | 2,740.00 | 2,800.00 | 2,800.00 | 124,250,600 |
| 2022-03-21 | 2,740.00 | 2,770.00 | 2,700.00 | 2,720.00 | 2,720.00 | 123,851,100 |
| 2022-03-18 | 2,750.00 | 2,860.00 | 2,720.00 | 2,720.00 | 2,720.00 | 368,469,400 |
| 2022-03-17 | 2,800.00 | 2,820.00 | 2,730.00 | 2,740.00 | 2,740.00 | 86,651,700 |
| 2022-03-16 | 2,700.00 | 2,830.00 | 2,690.00 | 2,820.00 | 2,820.00 | 126,976,100 |
| 2022-03-15 | 2,660.00 | 2,790.00 | 2,650.00 | 2,710.00 | 2,710.00 | 223,378,600 |
| 2022-03-14 | 2,990.00 | 3,020.00 | 2,790.00 | 2,790.00 | 2,790.00 | 168,857,700 |
| 2022-03-11 | 2,880.00 | 3,090.00 | 2,880.00 | 3,000.00 | 3,000.00 | 121,344,700 |
| 2022-03-10 | 2,980.00 | 3,070.00 | 2,870.00 | 2,980.00 | 2,980.00 | 236,733,800 |
| 2022-03-09 | 3,120.00 | 3,150.00 | 2,960.00 | 3,080.00 | 3,080.00 | 187,471,500 |
| 2022-03-08 | 3,210.00 | 3,210.00 | 3,040.00 | 3,120.00 | 3,120.00 | 257,703,500 |
| 2022-03-07 | 3,150.00 | 3,270.00 | 3,080.00 | 3,240.00 | 3,240.00 | 402,645,000 |
| 2022-03-04 | 2,720.00 | 3,050.00 | 2,680.00 | 3,040.00 | 3,040.00 | 408,953,900 |
| 2022-03-02 | 2,690.00 | 2,740.00 | 2,550.00 | 2,610.00 | 2,610.00 | 208,447,200 |
| 2022-03-01 | 2,560.00 | 2,720.00 | 2,500.00 | 2,580.00 | 2,580.00 | 357,287,400 |
| 2022-02-25 | 2,520.00 | 2,590.00 | 2,450.00 | 2,450.00 | 2,450.00 | 218,034,600 |
| 2022-02-24 | 2,350.00 | 2,480.00 | 2,320.00 | 2,480.00 | 2,480.00 | 286,836,000 |
| 2022-02-23 | 2,270.00 | 2,350.00 | 2,240.00 | 2,320.00 | 2,320.00 | 140,574,200 |
| 2022-02-22 | 2,230.00 | 2,260.00 | 2,180.00 | 2,230.00 | 2,230.00 | 91,334,200 |
| 2022-02-21 | 2,260.00 | 2,260.00 | 2,200.00 | 2,220.00 | 2,220.00 | 86,719,000 |
| 2022-02-18 | 2,200.00 | 2,280.00 | 2,190.00 | 2,240.00 | 2,240.00 | 84,280,000 |
| 2022-02-17 | 2,230.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 140,157,700 |
| 2022-02-16 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | 70,237,000 |
| 2022-02-15 | 2,250.00 | 2,300.00 | 2,210.00 | 2,290.00 | 2,290.00 | 137,023,900 |
| 2022-02-14 | 2,170.00 | 2,270.00 | 2,170.00 | 2,230.00 | 2,230.00 | 127,682,400 |
| 2022-02-11 | 2,160.00 | 2,200.00 | 2,110.00 | 2,170.00 | 2,170.00 | 102,593,600 |
| 2022-02-10 | 2,200.00 | 2,230.00 | 2,150.00 | 2,160.00 | 2,160.00 | 114,009,500 |
| 2022-02-09 | 2,220.00 | 2,270.00 | 2,180.00 | 2,210.00 | 2,210.00 | 199,270,200 |
| 2022-02-08 | 2,200.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 111,772,600 |
| 2022-02-07 | 2,200.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,200.00 | 113,939,600 |
| 2022-02-04 | 2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 96,179,700 |
| 2022-02-03 | 2,210.00 | 2,240.00 | 2,170.00 | 2,220.00 | 2,220.00 | 111,391,600 |
| 2022-02-02 | 2,260.00 | 2,290.00 | 2,180.00 | 2,210.00 | 2,210.00 | 100,091,000 |
| 2022-01-31 | 2,300.00 | 2,310.00 | 2,210.00 | 2,240.00 | 2,240.00 | 76,748,000 |
| 2022-01-28 | 2,320.00 | 2,320.00 | 2,240.00 | 2,280.00 | 2,280.00 | 104,574,100 |
| 2022-01-27 | 2,200.00 | 2,310.00 | 2,190.00 | 2,310.00 | 2,310.00 | 142,280,600 |
| 2022-01-26 | 2,220.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | 97,679,400 |
| 2022-01-25 | 2,260.00 | 2,270.00 | 2,160.00 | 2,210.00 | 2,210.00 | 158,258,600 |
| 2022-01-24 | 2,300.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,270.00 | 94,316,300 |
| 2022-01-21 | 2,310.00 | 2,310.00 | 2,260.00 | 2,310.00 | 2,310.00 | 98,844,900 |
| 2022-01-20 | 2,230.00 | 2,360.00 | 2,230.00 | 2,310.00 | 2,310.00 | 213,577,600 |
| 2022-01-19 | 2,220.00 | 2,260.00 | 2,200.00 | 2,230.00 | 2,230.00 | 152,019,800 |
| 2022-01-18 | 2,290.00 | 2,310.00 | 2,180.00 | 2,220.00 | 2,220.00 | 180,286,700 |
| 2022-01-17 | 2,300.00 | 2,320.00 | 2,210.00 | 2,260.00 | 2,260.00 | 119,048,500 |
| 2022-01-14 | 2,300.00 | 2,330.00 | 2,250.00 | 2,270.00 | 2,270.00 | 173,258,000 |
| 2022-01-13 | 2,330.00 | 2,380.00 | 2,280.00 | 2,280.00 | 2,280.00 | 137,848,400 |
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.