Singapore markets closed

PT Sumber Alfaria Trijaya Tbk (AMRT.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,900.00+30.00 (+1.05%)
At close: 04:08PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,880.002,910.002,870.002,900.002,900.007,965,000
02 May 20242,920.002,920.002,840.002,870.002,870.0019,303,600
30 Apr 20242,970.002,970.002,900.002,930.002,930.0033,285,000
29 Apr 20242,920.002,970.002,760.002,940.002,940.0028,001,300
26 Apr 20242,940.002,940.002,840.002,840.002,840.0018,230,500
25 Apr 20242,930.002,940.002,890.002,930.002,930.0012,890,500
24 Apr 20242,930.002,940.002,850.002,900.002,900.0011,924,400
23 Apr 20242,900.002,980.002,890.002,940.002,940.0055,499,200
22 Apr 20242,830.002,890.002,800.002,880.002,880.0024,102,900
19 Apr 20242,810.002,840.002,740.002,800.002,800.0020,258,900
18 Apr 20242,800.002,820.002,740.002,790.002,790.0019,963,300
17 Apr 20242,740.002,820.002,710.002,790.002,790.0027,479,100
16 Apr 20242,670.002,790.002,660.002,700.002,700.0052,994,100
05 Apr 20242,900.002,900.002,870.002,880.002,880.009,748,800
04 Apr 20242,900.002,910.002,880.002,900.002,900.0018,523,100
03 Apr 20242,910.002,910.002,880.002,890.002,890.0036,867,400
02 Apr 20242,920.002,920.002,890.002,910.002,910.0030,480,600
01 Apr 20242,910.002,920.002,890.002,910.002,910.0043,183,100
28 Mar 20242,920.002,920.002,900.002,910.002,910.0066,462,000
27 Mar 20242,900.002,930.002,870.002,900.002,900.0052,156,400
26 Mar 20242,920.002,920.002,890.002,900.002,900.0045,879,200
25 Mar 20242,910.002,910.002,850.002,900.002,900.0034,474,800
22 Mar 20242,900.002,940.002,890.002,900.002,900.0046,127,800
21 Mar 20242,910.002,910.002,880.002,900.002,900.0027,986,200
20 Mar 20242,900.002,920.002,870.002,900.002,900.0027,906,900
19 Mar 20242,860.002,930.002,860.002,890.002,890.0023,564,800
18 Mar 20242,890.002,900.002,840.002,870.002,870.0022,003,700
15 Mar 20242,900.002,910.002,820.002,880.002,880.0052,996,400
14 Mar 20242,830.002,900.002,820.002,900.002,900.0095,495,800
13 Mar 20242,810.002,840.002,790.002,820.002,820.0046,618,500
08 Mar 20242,760.002,810.002,750.002,790.002,790.0027,069,100
07 Mar 20242,730.002,790.002,730.002,760.002,760.0021,424,700
06 Mar 20242,740.002,770.002,720.002,750.002,750.0026,791,400
05 Mar 20242,750.002,760.002,720.002,720.002,720.0020,992,400
04 Mar 20242,740.002,770.002,710.002,750.002,750.0018,672,000
01 Mar 20242,750.002,750.002,700.002,720.002,720.0013,484,500
29 Feb 20242,710.002,750.002,710.002,750.002,750.0037,028,100
28 Feb 20242,670.002,710.002,650.002,700.002,700.0016,561,300
27 Feb 20242,650.002,680.002,630.002,660.002,660.0031,681,500
26 Feb 20242,700.002,710.002,650.002,690.002,690.0012,596,200
23 Feb 20242,750.002,750.002,660.002,680.002,680.0023,325,300
22 Feb 20242,760.002,760.002,710.002,750.002,750.007,228,200
21 Feb 20242,790.002,800.002,670.002,770.002,770.0044,497,700
20 Feb 20242,750.002,790.002,730.002,790.002,790.0034,561,800
19 Feb 20242,770.002,780.002,730.002,750.002,750.0012,245,600
16 Feb 20242,730.002,800.002,710.002,770.002,770.0036,096,100
15 Feb 20242,730.002,740.002,650.002,700.002,700.0056,080,800
13 Feb 20242,570.002,630.002,510.002,610.002,610.0042,652,600
12 Feb 20242,610.002,640.002,490.002,580.002,580.0046,819,100
07 Feb 20242,610.002,640.002,600.002,630.002,630.0012,984,100
06 Feb 20242,620.002,640.002,600.002,600.002,600.0021,159,700
05 Feb 20242,650.002,660.002,600.002,600.002,600.0014,336,200
02 Feb 20242,650.002,670.002,640.002,650.002,650.0019,682,200
01 Feb 20242,650.002,670.002,640.002,650.002,650.0022,193,300
31 Jan 20242,660.002,690.002,630.002,650.002,650.0033,875,400
30 Jan 20242,670.002,680.002,630.002,650.002,650.0014,965,800
29 Jan 20242,640.002,690.002,620.002,690.002,690.0018,150,700
26 Jan 20242,660.002,670.002,620.002,630.002,630.0010,705,300
25 Jan 20242,690.002,700.002,650.002,670.002,670.0014,520,200
24 Jan 20242,720.002,720.002,650.002,670.002,670.0016,651,800
23 Jan 20242,700.002,730.002,650.002,720.002,720.0032,155,900
22 Jan 20242,670.002,700.002,640.002,680.002,680.0038,592,300
19 Jan 20242,670.002,700.002,640.002,640.002,640.0016,238,100
18 Jan 20242,650.002,680.002,650.002,650.002,650.0023,608,900
17 Jan 20242,670.002,680.002,630.002,650.002,650.0026,741,700
16 Jan 20242,640.002,700.002,630.002,670.002,670.0033,119,200
15 Jan 20242,640.002,650.002,570.002,630.002,630.0058,319,900
12 Jan 20242,710.002,710.002,610.002,640.002,640.0052,053,000
11 Jan 20242,790.002,790.002,710.002,710.002,710.0014,306,800
10 Jan 20242,780.002,790.002,710.002,750.002,750.0023,536,000
09 Jan 20242,810.002,820.002,730.002,740.002,740.0019,648,500
08 Jan 20242,790.002,820.002,790.002,800.002,800.0010,129,500
05 Jan 20242,870.002,870.002,790.002,790.002,790.0018,664,000
04 Jan 20242,830.002,870.002,820.002,870.002,870.0013,557,200
03 Jan 20242,860.002,890.002,800.002,820.002,820.0020,721,000
02 Jan 20242,930.002,940.002,840.002,890.002,890.0024,629,200
29 Dec 20232,910.002,950.002,870.002,930.002,930.0028,228,000
28 Dec 20232,890.002,930.002,870.002,910.002,910.0036,836,900
27 Dec 20232,870.002,900.002,850.002,870.002,870.008,363,200
22 Dec 20232,870.002,880.002,820.002,870.002,870.008,695,600
21 Dec 20232,820.002,880.002,820.002,880.002,880.0016,845,400
20 Dec 20232,820.002,830.002,800.002,820.002,820.0015,726,000
19 Dec 20232,730.002,820.002,700.002,820.002,820.0039,416,800
18 Dec 20232,750.002,750.002,530.002,730.002,730.0070,458,000
15 Dec 20232,860.002,880.002,770.002,800.002,800.0057,724,800
14 Dec 20232,890.002,910.002,840.002,900.002,900.0014,692,900
13 Dec 20232,850.002,880.002,810.002,880.002,880.0014,396,500
12 Dec 20232,800.002,870.002,770.002,850.002,850.0026,855,900
11 Dec 20232,850.002,850.002,720.002,800.002,800.0031,876,300
08 Dec 20232,890.002,890.002,770.002,850.002,850.0030,778,700
07 Dec 20232,870.002,900.002,870.002,900.002,900.0014,016,700
06 Dec 20232,880.002,910.002,860.002,890.002,890.0019,797,100
05 Dec 20232,880.002,900.002,860.002,870.002,870.0012,471,200
04 Dec 20232,900.002,910.002,870.002,870.002,870.0014,538,000
01 Dec 20232,900.002,900.002,850.002,900.002,900.0016,416,700
30 Nov 20232,830.002,930.002,790.002,870.002,870.00200,816,600
29 Nov 20232,870.002,900.002,800.002,810.002,810.0033,779,100
28 Nov 20232,860.002,900.002,850.002,870.002,870.0023,879,600
27 Nov 20232,900.002,900.002,840.002,860.002,860.0021,867,000
24 Nov 20232,890.002,910.002,860.002,870.002,870.0013,578,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...