Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,675.00 | 43,126,000 |
| 2025-10-15 | 1,705.00 | 1,715.00 | 1,655.00 | 1,680.00 | 1,680.00 | 84,255,400 |
| 2025-10-14 | 1,730.00 | 1,770.00 | 1,685.00 | 1,705.00 | 1,705.00 | 142,592,200 |
| 2025-10-13 | 1,725.00 | 1,775.00 | 1,690.00 | 1,725.00 | 1,725.00 | 115,736,300 |
| 2025-10-10 | 1,735.00 | 1,785.00 | 1,720.00 | 1,750.00 | 1,750.00 | 149,046,300 |
| 2025-10-09 | 1,865.00 | 1,880.00 | 1,705.00 | 1,730.00 | 1,730.00 | 486,714,100 |
| 2025-10-08 | 1,650.00 | 1,850.00 | 1,625.00 | 1,850.00 | 1,850.00 | 324,208,100 |
| 2025-10-07 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | 91,088,500 |
| 2025-10-06 | 1,665.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,655.00 | 65,170,200 |
| 2025-10-03 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | 53,013,900 |
| 2025-10-02 | 1,675.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | 49,443,100 |
| 2025-10-01 | 1,700.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,670.00 | 55,169,300 |
| 2025-09-30 | 1,730.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,690.00 | 75,864,300 |
| 2025-09-29 | 1,700.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,725.00 | 60,551,100 |
| 2025-09-26 | 1,700.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | 58,983,800 |
| 2025-09-25 | 1,735.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,725.00 | 75,319,600 |
| 2025-09-24 | 1,775.00 | 1,790.00 | 1,725.00 | 1,730.00 | 1,730.00 | 146,696,300 |
| 2025-09-23 | 1,665.00 | 1,765.00 | 1,650.00 | 1,760.00 | 1,760.00 | 265,965,400 |
| 2025-09-22 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,660.00 | 68,080,400 |
| 2025-09-19 | 1,645.00 | 1,665.00 | 1,630.00 | 1,665.00 | 1,665.00 | 89,103,600 |
| 2025-09-18 | 1,680.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,640.00 | 88,086,100 |
| 2025-09-17 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,675.00 | 76,718,400 |
| 2025-09-16 | 1,685.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,650.00 | 133,878,100 |
| 2025-09-15 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | 59,001,400 |
| 2025-09-12 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | 77,099,600 |
| 2025-09-11 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 53,602,600 |
| 2025-09-10 | 1,690.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | 59,001,100 |
| 2025-09-09 | 1,720.00 | 1,740.00 | 1,685.00 | 1,685.00 | 1,685.00 | 82,607,000 |
| 2025-09-08 | 1,765.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | 123,216,100 |
| 2025-09-04 | 1,735.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | 167,436,900 |
| 2025-09-03 | 1,725.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,730.00 | 80,794,900 |
| 2025-09-02 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | 58,106,300 |
| 2025-09-01 | 1,705.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,720.00 | 94,527,700 |
| 2025-08-29 | 1,750.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,755.00 | 165,863,700 |
| 2025-08-28 | 1,835.00 | 1,835.00 | 1,770.00 | 1,770.00 | 1,770.00 | 104,126,600 |
| 2025-08-27 | 1,780.00 | 1,865.00 | 1,765.00 | 1,805.00 | 1,805.00 | 320,062,900 |
| 2025-08-26 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 1,735.00 | 957,667,000 |
| 2025-08-25 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,740.00 | 126,177,800 |
| 2025-08-22 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | 55,696,800 |
| 2025-08-21 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | 81,542,300 |
| 2025-08-20 | 1,800.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 39,415,400 |
| 2025-08-19 | 1,810.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,800.00 | 79,046,600 |
| 2025-08-15 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 45,821,800 |
| 2025-08-14 | 1,830.00 | 1,865.00 | 1,830.00 | 1,840.00 | 1,840.00 | 29,782,700 |
| 2025-08-13 | 1,895.00 | 1,895.00 | 1,830.00 | 1,830.00 | 1,830.00 | 72,682,400 |
| 2025-08-12 | 1,810.00 | 1,870.00 | 1,810.00 | 1,860.00 | 1,860.00 | 63,852,100 |
| 2025-08-11 | 1,800.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 68,257,400 |
| 2025-08-08 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,790.00 | 161,970,100 |
| 2025-08-07 | 1,865.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,870.00 | 23,892,300 |
| 2025-08-06 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | 33,705,900 |
| 2025-08-05 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,865.00 | 40,393,200 |
| 2025-08-04 | 1,865.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 52,741,400 |
| 2025-08-01 | 1,855.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,865.00 | 25,653,000 |
| 2025-07-31 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 74,705,000 |
| 2025-07-30 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,900.00 | 45,115,800 |
| 2025-07-29 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,920.00 | 38,448,400 |
| 2025-07-28 | 1,925.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,925.00 | 43,988,100 |
| 2025-07-25 | 1,985.00 | 1,995.00 | 1,910.00 | 1,915.00 | 1,915.00 | 66,713,900 |
| 2025-07-24 | 2,030.00 | 2,040.00 | 1,965.00 | 1,975.00 | 1,975.00 | 64,712,300 |
| 2025-07-23 | 2,010.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 147,267,400 |
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.