Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 2,340.00 | 2,370.00 | 2,300.00 | 2,310.00 | 2,310.00 | 122,477,500 |
| 2022-01-11 | 2,440.00 | 2,470.00 | 2,330.00 | 2,340.00 | 2,340.00 | 124,218,800 |
| 2022-01-10 | 2,430.00 | 2,430.00 | 2,350.00 | 2,400.00 | 2,400.00 | 123,417,100 |
| 2022-01-07 | 2,320.00 | 2,450.00 | 2,290.00 | 2,430.00 | 2,430.00 | 272,389,200 |
| 2022-01-06 | 2,230.00 | 2,310.00 | 2,210.00 | 2,300.00 | 2,300.00 | 245,581,000 |
| 2022-01-05 | 2,330.00 | 2,350.00 | 2,230.00 | 2,240.00 | 2,240.00 | 125,371,600 |
| 2022-01-04 | 2,370.00 | 2,380.00 | 2,240.00 | 2,300.00 | 2,300.00 | 241,943,400 |
| 2022-01-03 | 2,170.00 | 2,380.00 | 2,170.00 | 2,370.00 | 2,370.00 | 175,091,000 |
| 2021-12-30 | 2,180.00 | 2,270.00 | 2,160.00 | 2,250.00 | 2,250.00 | 235,360,400 |
| 2021-12-29 | 2,300.00 | 2,330.00 | 2,260.00 | 2,310.00 | 2,310.00 | 171,340,700 |
| 2021-12-28 | 2,180.00 | 2,310.00 | 2,180.00 | 2,300.00 | 2,300.00 | 295,605,000 |
| 2021-12-27 | 2,230.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,180.00 | 124,062,200 |
| 2021-12-24 | 2,150.00 | 2,240.00 | 2,130.00 | 2,220.00 | 2,220.00 | 251,933,600 |
| 2021-12-23 | 2,170.00 | 2,180.00 | 2,120.00 | 2,150.00 | 2,150.00 | 105,060,800 |
| 2021-12-22 | 2,190.00 | 2,190.00 | 2,090.00 | 2,150.00 | 2,150.00 | 191,706,000 |
| 2021-12-21 | 2,050.00 | 2,160.00 | 2,040.00 | 2,120.00 | 2,120.00 | 176,897,200 |
| 2021-12-20 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 100,364,400 |
| 2021-12-17 | 2,050.00 | 2,060.00 | 2,030.00 | 2,050.00 | 2,050.00 | 156,302,400 |
| 2021-12-16 | 2,040.00 | 2,080.00 | 1,995.00 | 2,040.00 | 2,040.00 | 205,002,000 |
| 2021-12-15 | 1,920.00 | 2,050.00 | 1,910.00 | 2,020.00 | 2,020.00 | 539,995,200 |
| 2021-12-14 | 1,910.00 | 1,930.00 | 1,870.00 | 1,920.00 | 1,920.00 | 205,410,600 |
| 2021-12-13 | 1,930.00 | 1,940.00 | 1,905.00 | 1,920.00 | 1,920.00 | 165,209,600 |
| 2021-12-10 | 1,930.00 | 1,940.00 | 1,880.00 | 1,920.00 | 1,920.00 | 254,321,600 |
| 2021-12-09 | 1,930.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,935.00 | 282,019,600 |
| 2021-12-08 | 1,920.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,925.00 | 356,201,700 |
| 2021-12-07 | 1,910.00 | 1,920.00 | 1,870.00 | 1,905.00 | 1,905.00 | 265,246,000 |
| 2021-12-06 | 1,815.00 | 1,920.00 | 1,810.00 | 1,910.00 | 1,910.00 | 251,957,100 |
| 2021-12-03 | 1,805.00 | 1,835.00 | 1,790.00 | 1,815.00 | 1,815.00 | 93,276,700 |
| 2021-12-02 | 1,760.00 | 1,820.00 | 1,760.00 | 1,810.00 | 1,810.00 | 147,912,000 |
| 2021-12-01 | 1,730.00 | 1,775.00 | 1,700.00 | 1,755.00 | 1,755.00 | 146,798,700 |
| 2021-11-30 | 1,670.00 | 1,730.00 | 1,665.00 | 1,700.00 | 1,700.00 | 161,819,600 |
| 2021-11-29 | 1,640.00 | 1,700.00 | 1,610.00 | 1,690.00 | 1,690.00 | 76,424,500 |
| 2021-11-26 | 1,725.00 | 1,730.00 | 1,640.00 | 1,655.00 | 1,655.00 | 83,519,800 |
| 2021-11-25 | 1,710.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,745.00 | 59,282,300 |
| 2021-11-24 | 1,720.00 | 1,730.00 | 1,695.00 | 1,695.00 | 1,695.00 | 100,386,500 |
| 2021-11-23 | 1,665.00 | 1,715.00 | 1,640.00 | 1,705.00 | 1,705.00 | 116,464,400 |
| 2021-11-22 | 1,645.00 | 1,660.00 | 1,610.00 | 1,640.00 | 1,640.00 | 36,598,500 |
| 2021-11-19 | 1,635.00 | 1,665.00 | 1,625.00 | 1,645.00 | 1,645.00 | 42,127,500 |
| 2021-11-18 | 1,620.00 | 1,645.00 | 1,610.00 | 1,625.00 | 1,625.00 | 48,501,400 |
| 2021-11-17 | 1,620.00 | 1,655.00 | 1,600.00 | 1,640.00 | 1,640.00 | 95,085,400 |
| 2021-11-16 | 1,580.00 | 1,630.00 | 1,580.00 | 1,615.00 | 1,615.00 | 46,592,500 |
| 2021-11-15 | 1,680.00 | 1,685.00 | 1,595.00 | 1,610.00 | 1,610.00 | 117,468,000 |
| 2021-11-12 | 1,690.00 | 1,700.00 | 1,665.00 | 1,685.00 | 1,685.00 | 35,072,500 |
| 2021-11-11 | 1,675.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,685.00 | 49,884,600 |
| 2021-11-10 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 36,025,600 |
| 2021-11-09 | 1,720.00 | 1,745.00 | 1,700.00 | 1,705.00 | 1,705.00 | 62,964,100 |
| 2021-11-08 | 1,650.00 | 1,710.00 | 1,650.00 | 1,695.00 | 1,695.00 | 58,662,000 |
| 2021-11-05 | 1,650.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 57,505,000 |
| 2021-11-04 | 1,700.00 | 1,730.00 | 1,675.00 | 1,675.00 | 1,675.00 | 90,998,600 |
| 2021-11-03 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 49,009,600 |
| 2021-11-02 | 1,660.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,645.00 | 44,420,500 |
| 2021-11-01 | 1,655.00 | 1,710.00 | 1,635.00 | 1,685.00 | 1,685.00 | 82,111,500 |
| 2021-10-29 | 1,610.00 | 1,695.00 | 1,605.00 | 1,680.00 | 1,680.00 | 100,719,500 |
| 2021-10-28 | 1,710.00 | 1,710.00 | 1,625.00 | 1,630.00 | 1,630.00 | 289,795,800 |
| 2021-10-27 | 1,765.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,730.00 | 95,389,000 |
| 2021-10-26 | 1,775.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,765.00 | 138,384,200 |
| 2021-10-25 | 1,790.00 | 1,800.00 | 1,725.00 | 1,745.00 | 1,745.00 | 140,497,900 |
| 2021-10-22 | 1,660.00 | 1,750.00 | 1,645.00 | 1,735.00 | 1,735.00 | 219,166,100 |
| 2021-10-21 | 1,790.00 | 1,800.00 | 1,735.00 | 1,755.00 | 1,755.00 | 250,080,900 |
← NewerPage 20 of 20 · 1,199 trading days
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.