Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 2,230.00 | 2,340.00 | 2,180.00 | 2,290.00 | 2,290.00 | 478,869,800 |
| 2026-01-12 | 2,150.00 | 2,210.00 | 2,020.00 | 2,150.00 | 2,150.00 | 382,134,900 |
| 2026-01-09 | 2,040.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,100.00 | 192,138,400 |
| 2026-01-08 | 2,120.00 | 2,250.00 | 2,010.00 | 2,030.00 | 2,030.00 | 535,722,000 |
| 2026-01-07 | 1,890.00 | 2,050.00 | 1,870.00 | 2,010.00 | 2,010.00 | 295,221,400 |
| 2026-01-06 | 1,850.00 | 1,925.00 | 1,820.00 | 1,865.00 | 1,865.00 | 183,422,100 |
| 2026-01-05 | 1,825.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,840.00 | 78,143,000 |
| 2026-01-02 | 1,810.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,820.00 | 58,883,900 |
| 2025-12-30 | 1,840.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,810.00 | 151,401,900 |
| 2025-12-29 | 1,915.00 | 1,965.00 | 1,910.00 | 1,945.00 | 1,945.00 | 264,307,500 |
| 2025-12-24 | 1,905.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,890.00 | 83,361,000 |
| 2025-12-23 | 1,895.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,905.00 | 58,690,600 |
| 2025-12-22 | 1,910.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,895.00 | 102,188,900 |
| 2025-12-19 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | 130,050,500 |
| 2025-12-18 | 1,900.00 | 1,935.00 | 1,880.00 | 1,900.00 | 1,900.00 | 264,349,900 |
| 2025-12-17 | 1,820.00 | 1,845.00 | 1,805.00 | 1,815.00 | 1,815.00 | 55,292,900 |
| 2025-12-16 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | 45,008,700 |
| 2025-12-15 | 1,785.00 | 1,845.00 | 1,775.00 | 1,825.00 | 1,825.00 | 77,447,900 |
| 2025-12-12 | 1,780.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,780.00 | 56,176,000 |
| 2025-12-11 | 1,840.00 | 1,865.00 | 1,765.00 | 1,780.00 | 1,780.00 | 115,890,200 |
| 2025-12-10 | 1,840.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | 51,947,100 |
| 2025-12-09 | 1,905.00 | 1,905.00 | 1,830.00 | 1,835.00 | 1,835.00 | 104,418,300 |
| 2025-12-08 | 1,840.00 | 1,905.00 | 1,835.00 | 1,900.00 | 1,900.00 | 173,167,600 |
| 2025-12-05 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 42,791,600 |
| 2025-12-04 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 1,810.00 | 46,528,500 |
| 2025-12-03 | 1,840.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,850.00 | 24,998,900 |
| 2025-12-02 | 1,825.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,840.00 | 52,388,300 |
| 2025-12-01 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,820.00 | 44,059,900 |
| 2025-11-28 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 48,940,700 |
| 2025-11-27 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 70,755,600 |
| 2025-11-26 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,845.00 | 64,919,800 |
| 2025-11-25 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 53,971,700 |
| 2025-11-24 | 1,885.00 | 1,885.00 | 1,850.00 | 1,875.00 | 1,875.00 | 88,910,200 |
| 2025-11-21 | 1,900.00 | 1,900.00 | 1,865.00 | 1,870.00 | 1,870.00 | 60,223,900 |
| 2025-11-20 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,905.00 | 52,140,900 |
| 2025-11-19 | 1,890.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,920.00 | 74,350,800 |
| 2025-11-18 | 1,910.00 | 1,920.00 | 1,850.00 | 1,880.00 | 1,880.00 | 98,428,200 |
| 2025-11-17 | 1,880.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 104,434,200 |
| 2025-11-14 | 1,920.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 110,646,200 |
| 2025-11-13 | 1,965.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,930.00 | 89,248,300 |
| 2025-11-12 | 1,950.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,965.00 | 96,844,300 |
| 2025-11-11 | 1,960.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,950.00 | 130,750,300 |
| 2025-11-10 | 1,965.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,960.00 | 118,023,700 |
| 2025-11-07 | 1,925.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,945.00 | 104,734,700 |
| 2025-11-06 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,920.00 | 140,062,300 |
| 2025-11-05 | 1,880.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 109,993,300 |
| 2025-11-04 | 1,940.00 | 1,955.00 | 1,885.00 | 1,905.00 | 1,905.00 | 97,432,000 |
| 2025-11-03 | 1,895.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,940.00 | 167,263,300 |
| 2025-10-31 | 1,980.00 | 1,985.00 | 1,865.00 | 1,885.00 | 1,885.00 | 278,129,200 |
| 2025-10-30 | 1,955.00 | 2,010.00 | 1,915.00 | 1,980.00 | 1,980.00 | 365,299,800 |
| 2025-10-29 | 1,785.00 | 1,945.00 | 1,775.00 | 1,935.00 | 1,935.00 | 465,423,400 |
| 2025-10-28 | 1,795.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,785.00 | 74,745,100 |
| 2025-10-27 | 1,760.00 | 1,815.00 | 1,735.00 | 1,785.00 | 1,785.00 | 126,426,000 |
| 2025-10-24 | 1,790.00 | 1,810.00 | 1,755.00 | 1,760.00 | 1,760.00 | 71,132,100 |
| 2025-10-23 | 1,780.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,790.00 | 61,586,100 |
| 2025-10-22 | 1,810.00 | 1,820.00 | 1,755.00 | 1,775.00 | 1,775.00 | 120,500,800 |
| 2025-10-21 | 1,695.00 | 1,835.00 | 1,695.00 | 1,805.00 | 1,805.00 | 283,345,400 |
| 2025-10-20 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 1,695.00 | 71,982,100 |
← NewerPage 4 of 4 · 238 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.