Alamtri Resources Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 1,810.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,800.00 | 93,204,700 |
| 2025-04-15 | 1,775.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,800.00 | 76,458,300 |
| 2025-04-14 | 1,720.00 | 1,785.00 | 1,715.00 | 1,765.00 | 1,765.00 | 67,488,800 |
| 2025-04-11 | 1,695.00 | 1,725.00 | 1,665.00 | 1,715.00 | 1,715.00 | 50,787,600 |
| 2025-04-10 | 1,730.00 | 1,745.00 | 1,695.00 | 1,700.00 | 1,700.00 | 83,847,100 |
| 2025-04-09 | 1,640.00 | 1,695.00 | 1,605.00 | 1,650.00 | 1,650.00 | 86,056,100 |
| 2025-04-08 | 1,725.00 | 1,725.00 | 1,600.00 | 1,645.00 | 1,645.00 | 141,027,600 |
| 2025-03-27 | 1,840.00 | 1,845.00 | 1,805.00 | 1,845.00 | 1,845.00 | 40,781,500 |
| 2025-03-26 | 1,755.00 | 1,850.00 | 1,750.00 | 1,840.00 | 1,840.00 | 58,511,800 |
| 2025-03-25 | 1,725.00 | 1,745.00 | 1,710.00 | 1,745.00 | 1,745.00 | 42,868,900 |
| 2025-03-24 | 1,790.00 | 1,790.00 | 1,700.00 | 1,750.00 | 1,750.00 | 64,307,500 |
| 2025-03-21 | 1,800.00 | 1,805.00 | 1,745.00 | 1,800.00 | 1,800.00 | 72,314,800 |
| 2025-03-20 | 1,810.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,800.00 | 76,898,500 |
| 2025-03-19 | 1,790.00 | 1,810.00 | 1,755.00 | 1,800.00 | 1,800.00 | 58,040,000 |
| 2025-03-18 | 1,815.00 | 1,820.00 | 1,680.00 | 1,795.00 | 1,795.00 | 92,897,100 |
| 2025-03-17 | 1,810.00 | 1,825.00 | 1,765.00 | 1,815.00 | 1,815.00 | 65,129,900 |
| 2025-03-14 | 1,855.00 | 1,860.00 | 1,800.00 | 1,810.00 | 1,810.00 | 61,848,900 |
| 2025-03-13 | 1,850.00 | 1,875.00 | 1,820.00 | 1,865.00 | 1,865.00 | 70,322,900 |
| 2025-03-12 | 1,850.00 | 1,860.00 | 1,810.00 | 1,850.00 | 1,850.00 | 69,711,900 |
| 2025-03-11 | 1,910.00 | 1,910.00 | 1,825.00 | 1,850.00 | 1,850.00 | 98,574,500 |
| 2025-03-10 | 2,030.00 | 2,050.00 | 1,900.00 | 1,915.00 | 1,915.00 | 94,510,000 |
| 2025-03-07 | 2,050.00 | 2,060.00 | 1,990.00 | 2,000.00 | 2,000.00 | 69,663,600 |
| 2025-03-06 | 1,960.00 | 2,070.00 | 1,960.00 | 2,050.00 | 2,050.00 | 144,894,100 |
| 2025-03-05 | 1,910.00 | 1,945.00 | 1,865.00 | 1,900.00 | 1,900.00 | 143,028,000 |
| 2025-03-04 | 2,040.00 | 2,060.00 | 1,875.00 | 1,910.00 | 1,910.00 | 136,834,400 |
| 2025-03-03 | 2,100.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | 71,978,900 |
| 2025-02-28 | 2,070.00 | 2,100.00 | 2,010.00 | 2,070.00 | 2,070.00 | 67,351,500 |
| 2025-02-27 | 2,130.00 | 2,150.00 | 2,050.00 | 2,070.00 | 2,070.00 | 42,563,900 |
| 2025-02-26 | 2,110.00 | 2,150.00 | 2,080.00 | 2,110.00 | 2,110.00 | 34,974,000 |
| 2025-02-25 | 2,180.00 | 2,190.00 | 2,080.00 | 2,100.00 | 2,100.00 | 42,874,400 |
| 2025-02-24 | 2,180.00 | 2,220.00 | 2,150.00 | 2,190.00 | 2,190.00 | 25,614,100 |
| 2025-02-21 | 2,200.00 | 2,240.00 | 2,180.00 | 2,180.00 | 2,180.00 | 34,827,700 |
| 2025-02-20 | 2,250.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | 51,774,500 |
| 2025-02-19 | 2,270.00 | 2,290.00 | 2,210.00 | 2,250.00 | 2,250.00 | 30,930,100 |
| 2025-02-18 | 2,280.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | 31,548,300 |
| 2025-02-17 | 2,240.00 | 2,300.00 | 2,210.00 | 2,280.00 | 2,280.00 | 26,585,800 |
| 2025-02-14 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 25,653,500 |
| 2025-02-13 | 2,240.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 25,864,900 |
| 2025-02-12 | 2,150.00 | 2,260.00 | 2,140.00 | 2,240.00 | 2,240.00 | 51,489,500 |
| 2025-02-11 | 2,210.00 | 2,220.00 | 2,120.00 | 2,150.00 | 2,150.00 | 55,581,600 |
| 2025-02-10 | 2,270.00 | 2,270.00 | 2,200.00 | 2,210.00 | 2,210.00 | 40,513,300 |
| 2025-02-07 | 2,290.00 | 2,290.00 | 2,230.00 | 2,270.00 | 2,270.00 | 31,794,100 |
| 2025-02-06 | 2,360.00 | 2,370.00 | 2,260.00 | 2,290.00 | 2,290.00 | 25,004,000 |
| 2025-02-05 | 2,390.00 | 2,390.00 | 2,320.00 | 2,360.00 | 2,360.00 | 44,623,600 |
| 2025-02-04 | 2,310.00 | 2,370.00 | 2,290.00 | 2,330.00 | 2,330.00 | 40,429,000 |
| 2025-02-03 | 2,320.00 | 2,330.00 | 2,260.00 | 2,310.00 | 2,310.00 | 41,039,600 |
| 2025-01-31 | 2,310.00 | 2,340.00 | 2,290.00 | 2,330.00 | 2,330.00 | 28,461,600 |
| 2025-01-30 | 2,310.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,300.00 | 69,364,100 |
| 2025-01-24 | 2,340.00 | 2,360.00 | 2,280.00 | 2,300.00 | 2,300.00 | 49,262,300 |
| 2025-01-23 | 2,330.00 | 2,390.00 | 2,310.00 | 2,340.00 | 2,340.00 | 89,773,300 |
| 2025-01-22 | 2,330.00 | 2,350.00 | 2,320.00 | 2,320.00 | 2,320.00 | 38,370,100 |
| 2025-01-21 | 2,360.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | 48,624,800 |
| 2025-01-20 | 2,400.00 | 2,420.00 | 2,350.00 | 2,350.00 | 2,350.00 | 45,514,100 |
| 2025-01-17 | 2,420.00 | 2,430.00 | 2,360.00 | 2,400.00 | 2,400.00 | 42,754,800 |
| 2025-01-16 | 2,420.00 | 2,470.00 | 2,400.00 | 2,410.00 | 2,410.00 | 64,925,500 |
| 2025-01-15 | 2,380.00 | 2,430.00 | 2,360.00 | 2,400.00 | 2,400.00 | 64,611,600 |
| 2025-01-14 | 2,380.00 | 2,420.00 | 2,360.00 | 2,360.00 | 2,360.00 | 60,111,900 |
| 2025-01-13 | 2,330.00 | 2,390.00 | 2,300.00 | 2,350.00 | 2,350.00 | 74,767,000 |
| 2025-01-10 | 2,360.00 | 2,390.00 | 2,320.00 | 2,320.00 | 2,320.00 | 62,624,200 |
| 2025-01-09 | 2,420.00 | 2,430.00 | 2,340.00 | 2,340.00 | 2,340.00 | 45,892,800 |
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.