Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,890.00 | 2,050.00 | 1,890.00 | 1,965.00 | 1,965.00 | 270,044,800 |
| 2025-07-21 | 1,865.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 52,151,800 |
| 2025-07-18 | 1,830.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,835.00 | 32,812,200 |
| 2025-07-17 | 1,850.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,830.00 | 42,886,200 |
| 2025-07-16 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,840.00 | 46,377,600 |
| 2025-07-15 | 1,825.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | 35,314,100 |
| 2025-07-14 | 1,875.00 | 1,880.00 | 1,815.00 | 1,825.00 | 1,825.00 | 53,413,000 |
| 2025-07-11 | 1,850.00 | 1,915.00 | 1,840.00 | 1,870.00 | 1,870.00 | 96,067,200 |
| 2025-07-10 | 1,745.00 | 1,845.00 | 1,745.00 | 1,840.00 | 1,840.00 | 76,250,900 |
| 2025-07-09 | 1,745.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | 49,878,100 |
| 2025-07-08 | 1,740.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,745.00 | 58,165,700 |
| 2025-07-07 | 1,760.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,740.00 | 32,279,600 |
| 2025-07-04 | 1,760.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | 43,978,000 |
| 2025-07-03 | 1,785.00 | 1,795.00 | 1,740.00 | 1,760.00 | 1,760.00 | 71,567,900 |
| 2025-07-02 | 1,830.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,775.00 | 54,356,500 |
| 2025-07-01 | 1,845.00 | 1,860.00 | 1,815.00 | 1,830.00 | 1,830.00 | 38,393,200 |
| 2025-06-30 | 1,810.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 51,581,800 |
| 2025-06-26 | 1,790.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 48,210,100 |
| 2025-06-25 | 1,840.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | 66,293,600 |
| 2025-06-24 | 1,810.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,815.00 | 62,766,700 |
| 2025-06-23 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,800.00 | 86,737,300 |
| 2025-06-20 | 1,925.00 | 1,935.00 | 1,850.00 | 1,860.00 | 1,860.00 | 182,119,700 |
| 2025-06-19 | 1,990.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,925.00 | 72,922,200 |
| 2025-06-18 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | 69,269,600 |
| 2025-06-17 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | 35,731,200 |
| 2025-06-16 | 1,995.00 | 2,050.00 | 1,985.00 | 2,000.00 | 2,000.00 | 77,289,400 |
| 2025-06-13 | 1,960.00 | 2,030.00 | 1,950.00 | 1,995.00 | 1,995.00 | 131,136,900 |
| 2025-06-12 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 117,397,600 |
| 2025-06-11 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | 83,175,100 |
| 2025-06-10 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 112,227,000 |
| 2025-06-05 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 2,120.00 | 70,318,400 |
| 2025-06-04 | 2,110.00 | 2,170.00 | 2,100.00 | 2,100.00 | 2,100.00 | 105,923,900 |
| 2025-06-03 | 2,150.00 | 2,170.00 | 2,090.00 | 2,100.00 | 2,100.00 | 102,070,000 |
| 2025-06-02 | 2,200.00 | 2,210.00 | 2,110.00 | 2,130.00 | 2,130.00 | 137,729,200 |
| 2025-05-28 | 2,310.00 | 2,360.00 | 2,180.00 | 2,200.00 | 2,200.00 | 351,823,900 |
| 2025-05-27 | 2,130.00 | 2,300.00 | 2,100.00 | 2,290.00 | 2,290.00 | 276,927,900 |
| 2025-05-26 | 2,130.00 | 2,160.00 | 2,070.00 | 2,090.00 | 2,090.00 | 104,197,400 |
| 2025-05-23 | 2,160.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,100.00 | 112,424,200 |
| 2025-05-22 | 2,160.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | 104,428,800 |
| 2025-05-21 | 2,250.00 | 2,260.00 | 2,150.00 | 2,160.00 | 2,160.00 | 167,691,200 |
| 2025-05-20 | 2,350.00 | 2,430.00 | 2,210.00 | 2,210.00 | 2,210.00 | 310,118,200 |
| 2025-05-19 | 2,170.00 | 2,400.00 | 2,160.00 | 2,320.00 | 2,320.00 | 345,031,600 |
| 2025-05-16 | 1,945.00 | 2,200.00 | 1,920.00 | 2,150.00 | 2,150.00 | 287,980,400 |
| 2025-05-15 | 1,895.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,915.00 | 72,559,600 |
| 2025-05-14 | 1,860.00 | 1,925.00 | 1,860.00 | 1,915.00 | 1,915.00 | 131,459,600 |
| 2025-05-09 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | 35,964,800 |
| 2025-05-08 | 1,900.00 | 1,920.00 | 1,870.00 | 1,895.00 | 1,895.00 | 61,170,800 |
| 2025-05-07 | 1,885.00 | 1,945.00 | 1,885.00 | 1,900.00 | 1,900.00 | 69,971,800 |
| 2025-05-06 | 1,870.00 | 1,890.00 | 1,865.00 | 1,875.00 | 1,875.00 | 53,213,500 |
| 2025-05-05 | 1,885.00 | 1,895.00 | 1,850.00 | 1,860.00 | 1,860.00 | 58,190,500 |
| 2025-05-02 | 1,875.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,885.00 | 43,142,000 |
| 2025-04-30 | 1,900.00 | 1,925.00 | 1,880.00 | 1,900.00 | 1,900.00 | 64,060,100 |
| 2025-04-29 | 1,905.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,900.00 | 39,242,200 |
| 2025-04-28 | 1,890.00 | 1,930.00 | 1,875.00 | 1,900.00 | 1,900.00 | 58,310,900 |
| 2025-04-25 | 1,880.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,880.00 | 52,602,900 |
| 2025-04-24 | 1,860.00 | 1,910.00 | 1,850.00 | 1,875.00 | 1,875.00 | 75,456,400 |
| 2025-04-23 | 1,905.00 | 1,920.00 | 1,840.00 | 1,850.00 | 1,850.00 | 71,378,400 |
| 2025-04-22 | 1,810.00 | 1,905.00 | 1,795.00 | 1,880.00 | 1,880.00 | 121,770,200 |
| 2025-04-21 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 1,805.00 | 34,104,500 |
| 2025-04-17 | 1,800.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,800.00 | 57,545,300 |
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.