Canada markets closed

PT Sumber Alfaria Trijaya Tbk (AMRT.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
2,700.00-20.00 (-0.74%)
At close: 04:13PM WIB
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,720.002,760.002,700.002,700.002,700.0029,240,600
Jun 20, 20242,700.002,760.002,650.002,720.002,720.0022,513,000
Jun 19, 20242,650.002,740.002,650.002,710.002,710.008,559,600
Jun 14, 20242,720.002,760.002,700.002,720.002,720.0011,887,400
Jun 13, 20242,740.002,760.002,720.002,720.002,720.0011,576,500
Jun 12, 20242,790.002,810.002,690.002,730.002,730.0026,173,700
Jun 11, 20242,770.002,810.002,740.002,740.002,740.0029,981,000
Jun 10, 20242,790.002,820.002,780.002,800.002,800.0014,034,700
Jun 07, 20242,790.002,800.002,750.002,760.002,760.0012,898,900
Jun 06, 20242,780.002,810.002,750.002,780.002,780.0016,498,200
Jun 05, 20242,800.002,800.002,710.002,720.002,720.0016,792,500
Jun 04, 20242,830.002,840.002,790.002,790.002,790.0018,088,500
Jun 03, 20242,690.002,830.002,690.002,800.002,800.0020,843,400
May 31, 20242,780.002,820.002,650.002,650.002,650.00143,419,000
May 30, 20242,820.002,850.002,760.002,760.002,760.0033,979,000
May 29, 20242,820.002,840.002,770.002,800.002,800.0019,885,000
May 29, 202428.68 Dividend
May 28, 20242,860.002,910.002,820.002,880.002,851.3227,120,900
May 27, 20242,880.002,880.002,770.002,800.002,772.1224,290,300
May 22, 20242,800.002,850.002,780.002,830.002,801.8227,002,500
May 21, 20242,840.002,840.002,750.002,760.002,732.5217,025,500
May 20, 20242,800.002,840.002,800.002,800.002,772.1211,069,600
May 17, 20242,810.002,840.002,760.002,800.002,772.1214,759,900
May 16, 20242,810.002,890.002,800.002,850.002,821.6212,488,400
May 15, 20242,800.002,820.002,750.002,790.002,762.2212,305,900
May 14, 20242,820.002,840.002,790.002,800.002,772.1235,352,500
May 13, 20242,850.002,870.002,800.002,830.002,801.8226,021,300
May 08, 20242,900.002,920.002,830.002,880.002,851.3220,948,900
May 07, 20242,920.002,920.002,860.002,880.002,851.3222,153,100
May 06, 20242,940.002,950.002,890.002,900.002,871.1223,610,900
May 03, 20242,880.002,910.002,870.002,900.002,871.127,950,500
May 02, 20242,920.002,920.002,840.002,870.002,841.4219,303,600
Apr 30, 20242,970.002,970.002,900.002,930.002,900.8233,285,000
Apr 29, 20242,920.002,970.002,760.002,940.002,910.7228,001,300
Apr 26, 20242,940.002,940.002,840.002,840.002,811.7218,230,500
Apr 25, 20242,930.002,940.002,890.002,930.002,900.8212,890,500
Apr 24, 20242,930.002,940.002,850.002,900.002,871.1211,924,400
Apr 23, 20242,900.002,980.002,890.002,940.002,910.7255,499,200
Apr 22, 20242,830.002,890.002,800.002,880.002,851.3224,102,900
Apr 19, 20242,810.002,840.002,740.002,800.002,772.1220,258,900
Apr 18, 20242,800.002,820.002,740.002,790.002,762.2219,963,300
Apr 17, 20242,740.002,820.002,710.002,790.002,762.2227,479,100
Apr 16, 20242,670.002,790.002,660.002,700.002,673.1152,994,100
Apr 05, 20242,900.002,900.002,870.002,880.002,851.329,748,800
Apr 04, 20242,900.002,910.002,880.002,900.002,871.1218,523,100
Apr 03, 20242,910.002,910.002,880.002,890.002,861.2236,867,400
Apr 02, 20242,920.002,920.002,890.002,910.002,881.0230,480,600
Apr 01, 20242,910.002,920.002,890.002,910.002,881.0243,183,100
Mar 28, 20242,920.002,920.002,900.002,910.002,881.0266,462,000
Mar 27, 20242,900.002,930.002,870.002,900.002,871.1252,156,400
Mar 26, 20242,920.002,920.002,890.002,900.002,871.1245,879,200
Mar 25, 20242,910.002,910.002,850.002,900.002,871.1234,474,800
Mar 22, 20242,900.002,940.002,890.002,900.002,871.1246,127,800
Mar 21, 20242,910.002,910.002,880.002,900.002,871.1227,986,200
Mar 20, 20242,900.002,920.002,870.002,900.002,871.1227,906,900
Mar 19, 20242,860.002,930.002,860.002,890.002,861.2223,564,800
Mar 18, 20242,890.002,900.002,840.002,870.002,841.4222,003,700
Mar 15, 20242,900.002,910.002,820.002,880.002,851.3252,996,400
Mar 14, 20242,830.002,900.002,820.002,900.002,871.1295,495,800
Mar 13, 20242,810.002,840.002,790.002,820.002,791.9246,618,500
Mar 08, 20242,760.002,810.002,750.002,790.002,762.2227,069,100
Mar 07, 20242,730.002,790.002,730.002,760.002,732.5221,424,700
Mar 06, 20242,740.002,770.002,720.002,750.002,722.6126,791,400
Mar 05, 20242,750.002,760.002,720.002,720.002,692.9120,992,400
Mar 04, 20242,740.002,770.002,710.002,750.002,722.6118,672,000
Mar 01, 20242,750.002,750.002,700.002,720.002,692.9113,484,500
Feb 29, 20242,710.002,750.002,710.002,750.002,722.6137,028,100
Feb 28, 20242,670.002,710.002,650.002,700.002,673.1116,561,300
Feb 27, 20242,650.002,680.002,630.002,660.002,633.5131,681,500
Feb 26, 20242,700.002,710.002,650.002,690.002,663.2112,596,200
Feb 23, 20242,750.002,750.002,660.002,680.002,653.3123,325,300
Feb 22, 20242,760.002,760.002,710.002,750.002,722.617,228,200
Feb 21, 20242,790.002,800.002,670.002,770.002,742.4244,497,700
Feb 20, 20242,750.002,790.002,730.002,790.002,762.2234,561,800
Feb 19, 20242,770.002,780.002,730.002,750.002,722.6112,245,600
Feb 16, 20242,730.002,800.002,710.002,770.002,742.4236,096,100
Feb 15, 20242,730.002,740.002,650.002,700.002,673.1156,080,800
Feb 13, 20242,570.002,630.002,510.002,610.002,584.0142,652,600
Feb 12, 20242,610.002,640.002,490.002,580.002,554.3146,819,100
Feb 07, 20242,610.002,640.002,600.002,630.002,603.8112,984,100
Feb 06, 20242,620.002,640.002,600.002,600.002,574.1121,159,700
Feb 05, 20242,650.002,660.002,600.002,600.002,574.1114,336,200
Feb 02, 20242,650.002,670.002,640.002,650.002,623.6119,682,200
Feb 01, 20242,650.002,670.002,640.002,650.002,623.6122,193,300
Jan 31, 20242,660.002,690.002,630.002,650.002,623.6133,875,400
Jan 30, 20242,670.002,680.002,630.002,650.002,623.6114,965,800
Jan 29, 20242,640.002,690.002,620.002,690.002,663.2118,150,700
Jan 26, 20242,660.002,670.002,620.002,630.002,603.8110,705,300
Jan 25, 20242,690.002,700.002,650.002,670.002,643.4114,520,200
Jan 24, 20242,720.002,720.002,650.002,670.002,643.4116,651,800
Jan 23, 20242,700.002,730.002,650.002,720.002,692.9132,155,900
Jan 22, 20242,670.002,700.002,640.002,680.002,653.3138,592,300
Jan 19, 20242,670.002,700.002,640.002,640.002,613.7116,238,100
Jan 18, 20242,650.002,680.002,650.002,650.002,623.6123,608,900
Jan 17, 20242,670.002,680.002,630.002,650.002,623.6126,741,700
Jan 16, 20242,640.002,700.002,630.002,670.002,643.4133,119,200
Jan 15, 20242,640.002,650.002,570.002,630.002,603.8158,319,900
Jan 12, 20242,710.002,710.002,610.002,640.002,613.7152,053,000
Jan 11, 20242,790.002,790.002,710.002,710.002,683.0114,306,800
Jan 10, 20242,780.002,790.002,710.002,750.002,722.6123,536,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...