Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Sumber Alfaria Trijaya Tbk (AMRT.JK)

Compare
2,050.00
+40.00
+(1.99%)
At close: March 27 at 4:13:13 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 20252,000.002,060.001,950.002,050.002,050.0039,570,500
Mar 26, 20251,880.002,040.001,880.002,010.002,010.0053,119,300
Mar 25, 20251,780.001,900.001,780.001,870.001,870.0050,636,000
Mar 24, 20251,840.001,840.001,730.001,820.001,820.0092,819,100
Mar 21, 20252,130.002,140.001,885.001,940.001,940.00208,629,700
Mar 20, 20252,170.002,190.002,090.002,130.002,130.0042,313,000
Mar 19, 20252,220.002,230.002,130.002,170.002,170.0061,266,600
Mar 18, 20252,430.002,470.002,160.002,240.002,240.0055,912,200
Mar 17, 20252,410.002,440.002,380.002,430.002,430.0018,402,100
Mar 14, 20252,430.002,430.002,350.002,360.002,360.0018,482,200
Mar 13, 20252,450.002,450.002,390.002,400.002,400.0026,767,200
Mar 12, 20252,320.002,400.002,320.002,400.002,400.0010,046,500
Mar 11, 20252,400.002,410.002,320.002,320.002,320.0013,593,900
Mar 10, 20252,420.002,440.002,360.002,440.002,440.009,959,600
Mar 7, 20252,370.002,450.002,350.002,420.002,420.0020,456,300
Mar 6, 20252,390.002,490.002,350.002,370.002,370.0038,512,800
Mar 5, 20252,350.002,400.002,220.002,390.002,390.0064,752,200
Mar 4, 20252,400.002,470.002,370.002,390.002,390.0057,888,100
Mar 3, 20252,240.002,420.002,200.002,360.002,360.0064,874,700
Feb 28, 20252,180.002,230.002,080.002,200.002,200.0089,028,900
Feb 27, 20252,230.002,250.002,170.002,190.002,190.0095,701,600
Feb 26, 20252,400.002,410.002,230.002,240.002,240.00115,058,400
Feb 25, 20252,520.002,520.002,400.002,410.002,410.0066,277,000
Feb 24, 20252,510.002,590.002,470.002,520.002,520.0034,137,400
Feb 21, 20252,560.002,570.002,450.002,510.002,510.0055,682,800
Feb 20, 20252,450.002,540.002,290.002,540.002,540.00197,980,500
Feb 19, 20252,710.002,720.002,440.002,480.002,480.00126,489,200
Feb 18, 20252,760.002,790.002,700.002,700.002,700.0053,936,900
Feb 17, 20252,830.002,860.002,740.002,760.002,760.0042,234,200
Feb 14, 20252,870.002,900.002,820.002,830.002,830.0030,910,800
Feb 13, 20252,980.003,010.002,870.002,870.002,870.0020,241,500
Feb 12, 20253,040.003,060.002,990.003,020.003,020.0023,018,200
Feb 11, 20253,000.003,080.002,970.003,020.003,020.0044,750,000
Feb 10, 20252,910.003,000.002,910.002,980.002,980.0020,433,700
Feb 7, 20252,900.002,940.002,840.002,910.002,910.0014,046,900
Feb 6, 20252,900.002,970.002,880.002,960.002,960.0012,059,200
Feb 5, 20252,840.002,980.002,830.002,930.002,930.0020,049,000
Feb 4, 20252,880.002,950.002,870.002,890.002,890.0013,807,400
Feb 3, 20252,870.002,880.002,820.002,880.002,880.008,464,400
Jan 31, 20252,820.002,900.002,800.002,870.002,870.0023,259,700
Jan 30, 20252,740.002,810.002,700.002,760.002,760.0011,391,200
Jan 24, 20252,810.002,830.002,740.002,740.002,740.0016,956,600
Jan 23, 20252,920.002,920.002,810.002,810.002,810.0020,508,400
Jan 22, 20252,750.002,900.002,750.002,900.002,900.0024,447,500
Jan 21, 20252,800.002,820.002,720.002,720.002,720.0010,820,300
Jan 20, 20252,830.002,910.002,780.002,780.002,780.0011,137,800
Jan 17, 20252,800.002,890.002,790.002,840.002,840.0015,013,000
Jan 16, 20252,850.002,870.002,740.002,770.002,770.0029,242,000
Jan 15, 20252,810.002,870.002,800.002,850.002,850.0011,931,200
Jan 14, 20252,830.002,860.002,820.002,830.002,830.0011,073,100
Jan 13, 20252,820.002,870.002,820.002,830.002,830.0017,281,300
Jan 10, 20252,810.002,860.002,810.002,820.002,820.0013,769,900
Jan 9, 20252,880.002,900.002,770.002,800.002,800.0051,915,400
Jan 8, 20252,850.002,930.002,830.002,880.002,880.0016,164,400
Jan 7, 20252,860.002,880.002,800.002,850.002,850.0012,512,300
Jan 6, 20252,850.002,870.002,830.002,860.002,860.0010,718,900
Jan 3, 20252,830.002,900.002,830.002,850.002,850.0014,231,100
Jan 2, 20252,900.002,900.002,820.002,820.002,820.009,808,900
Dec 30, 20242,820.002,850.002,780.002,850.002,850.0015,717,100
Dec 27, 20242,800.002,870.002,780.002,800.002,800.008,552,000
Dec 24, 20242,850.002,860.002,780.002,780.002,780.0011,864,800
Dec 23, 20242,780.002,940.002,760.002,940.002,940.0012,071,900
Dec 20, 20242,780.002,850.002,770.002,780.002,780.0032,576,600
Dec 19, 20242,820.002,860.002,750.002,810.002,810.0030,399,800
Dec 18, 20242,850.002,860.002,800.002,810.002,810.0024,456,000
Dec 17, 20242,930.002,940.002,830.002,850.002,850.0045,370,900
Dec 16, 20242,940.002,970.002,870.002,970.002,970.0021,696,000
Dec 13, 20242,940.002,960.002,890.002,960.002,960.0016,013,700
Dec 12, 20242,980.003,020.002,940.002,940.002,940.0011,695,000
Dec 11, 20243,010.003,040.002,970.002,970.002,970.0013,402,200
Dec 10, 20242,950.003,050.002,950.003,050.003,050.0015,128,700
Dec 9, 20243,040.003,040.002,940.002,940.002,940.0017,778,000
Dec 6, 20243,000.003,170.002,940.003,070.003,070.0028,651,000
Dec 5, 20243,040.003,050.002,940.002,990.002,990.0014,664,400
Dec 4, 20242,910.003,030.002,900.003,020.003,020.0037,512,300
Dec 3, 20242,940.002,940.002,860.002,900.002,900.0033,639,900
Dec 2, 20242,860.002,900.002,850.002,870.002,870.0016,440,200
Nov 29, 20242,870.002,900.002,830.002,850.002,850.0034,038,100
Nov 28, 20242,900.002,900.002,820.002,870.002,870.0032,425,300
Nov 26, 20242,950.002,960.002,870.002,900.002,900.0035,652,600
Nov 25, 20242,930.003,020.002,920.002,980.002,980.0059,332,600
Nov 22, 20242,920.002,960.002,880.002,890.002,890.0017,843,900
Nov 21, 20242,890.003,000.002,820.002,890.002,890.0039,740,200
Nov 20, 20242,960.002,970.002,880.002,910.002,910.0016,386,500
Nov 19, 20242,920.003,000.002,890.002,960.002,960.0018,329,500
Nov 18, 20242,880.002,920.002,810.002,920.002,920.0016,124,900
Nov 15, 20242,940.002,980.002,870.002,880.002,880.0031,154,400
Nov 14, 20242,970.002,990.002,910.002,950.002,950.0021,879,200
Nov 13, 20243,130.003,150.002,930.002,950.002,950.0046,166,900
Nov 12, 20243,140.003,180.003,090.003,150.003,150.0020,740,500
Nov 11, 20243,120.003,160.003,070.003,110.003,110.0019,445,800
Nov 8, 20243,150.003,170.003,090.003,130.003,130.0013,455,500
Nov 7, 20243,150.003,210.003,120.003,130.003,130.0035,086,200
Nov 6, 20243,300.003,310.003,100.003,130.003,130.0028,312,600
Nov 5, 20243,290.003,330.003,200.003,290.003,290.0019,096,900
Nov 4, 20243,240.003,290.003,180.003,290.003,290.0015,776,900
Nov 1, 20243,320.003,320.003,170.003,240.003,240.0037,751,400
Oct 31, 20243,450.003,480.003,280.003,320.003,320.0040,543,500
Oct 30, 20243,450.003,480.003,350.003,450.003,450.0035,829,100
Oct 29, 20243,570.003,570.003,470.003,500.003,500.0011,245,500
Oct 28, 20243,500.003,580.003,460.003,570.003,570.0013,850,200
Oct 25, 20243,560.003,580.003,480.003,480.003,480.0014,934,300
Oct 24, 20243,570.003,620.003,530.003,550.003,550.0017,261,000
Oct 23, 20243,450.003,650.003,440.003,560.003,560.0069,547,700
Oct 22, 20243,370.003,440.003,370.003,440.003,440.0028,253,400
Oct 21, 20243,360.003,390.003,340.003,370.003,370.0020,559,300
Oct 18, 20243,340.003,380.003,330.003,360.003,360.0031,934,100
Oct 17, 20243,280.003,350.003,260.003,330.003,330.0029,758,200
Oct 16, 20243,300.003,300.003,240.003,280.003,280.0022,512,600
Oct 15, 20243,200.003,350.003,190.003,280.003,280.0053,365,400
Oct 14, 20243,180.003,210.003,150.003,200.003,200.009,182,300
Oct 11, 20243,200.003,200.003,160.003,170.003,170.007,347,200
Oct 10, 20243,140.003,200.003,120.003,140.003,140.0017,672,900
Oct 9, 20243,140.003,170.003,110.003,140.003,140.0012,823,500
Oct 8, 20243,150.003,180.003,080.003,140.003,140.0019,768,500
Oct 7, 20243,140.003,160.003,130.003,160.003,160.0013,689,800
Oct 4, 20243,150.003,200.003,130.003,150.003,150.0023,831,200
Oct 3, 20243,130.003,170.003,110.003,150.003,150.0011,632,700
Oct 2, 20243,170.003,170.003,070.003,130.003,130.0027,259,400
Oct 1, 20243,200.003,210.003,140.003,190.003,190.009,253,400
Sep 30, 20243,230.003,230.003,160.003,160.003,160.0039,457,300
Sep 27, 20243,220.003,250.003,140.003,200.003,200.0030,480,800
Sep 26, 20243,300.003,300.003,200.003,280.003,280.0023,989,600
Sep 25, 20243,330.003,340.003,190.003,250.003,250.0047,951,500
Sep 24, 20243,220.003,400.003,200.003,330.003,330.0038,933,100
Sep 23, 20243,120.003,240.003,120.003,220.003,220.0026,476,200
Sep 20, 20243,120.003,220.003,120.003,120.003,120.0058,978,500
Sep 19, 20243,110.003,150.003,100.003,120.003,120.0026,017,100
Sep 18, 20243,150.003,190.003,140.003,160.003,160.0030,441,000
Sep 17, 20243,150.003,170.003,130.003,150.003,150.0032,831,900
Sep 13, 20243,250.003,250.003,080.003,150.003,150.0047,960,400
Sep 12, 20243,150.003,290.003,140.003,220.003,220.0069,530,200
Sep 11, 20243,050.003,190.003,050.003,120.003,120.0030,991,500
Sep 10, 20242,960.003,270.002,950.003,040.003,040.0075,273,200
Sep 9, 20242,920.002,950.002,890.002,950.002,950.0018,655,100
Sep 6, 20242,890.002,920.002,880.002,920.002,920.0053,056,500
Sep 5, 20242,900.002,910.002,850.002,890.002,890.0013,084,700
Sep 4, 20242,900.002,900.002,870.002,900.002,900.0012,093,100
Sep 3, 20242,870.002,900.002,870.002,870.002,870.0017,128,700
Sep 2, 20242,900.002,910.002,860.002,890.002,890.0017,688,800
Aug 30, 20242,850.002,900.002,810.002,900.002,900.0056,676,800
Aug 29, 20242,900.002,900.002,830.002,850.002,850.0015,581,800
Aug 28, 20242,890.002,900.002,840.002,870.002,870.0030,870,300
Aug 27, 20242,840.002,890.002,830.002,860.002,860.0014,446,800
Aug 26, 20242,830.002,850.002,790.002,810.002,810.0025,441,900
Aug 23, 20242,900.002,910.002,850.002,850.002,850.0010,265,300
Aug 22, 20242,870.002,910.002,860.002,890.002,890.0010,813,000
Aug 21, 20242,920.002,920.002,890.002,910.002,910.0019,289,200
Aug 20, 20242,880.002,920.002,830.002,870.002,870.0041,124,900
Aug 19, 20242,810.002,870.002,810.002,860.002,860.0021,168,800
Aug 16, 20242,880.002,880.002,840.002,850.002,850.0011,101,200
Aug 15, 20242,860.002,900.002,830.002,850.002,850.0014,359,900
Aug 14, 20242,810.002,870.002,810.002,850.002,850.0041,865,500
Aug 13, 20242,840.002,840.002,810.002,830.002,830.0014,998,200
Aug 12, 20242,830.002,830.002,780.002,800.002,800.0011,594,900
Aug 9, 20242,770.002,830.002,770.002,830.002,830.0013,182,400
Aug 8, 20242,780.002,780.002,740.002,760.002,760.0015,911,500
Aug 7, 20242,740.002,790.002,740.002,780.002,780.0011,432,900
Aug 6, 20242,750.002,790.002,720.002,740.002,740.0025,699,900
Aug 5, 20242,710.002,740.002,670.002,700.002,700.0011,590,800
Aug 2, 20242,820.002,820.002,710.002,710.002,710.0027,039,500
Aug 1, 20242,840.002,840.002,780.002,820.002,820.0024,550,000
Jul 31, 20242,870.002,870.002,820.002,840.002,840.0041,656,900
Jul 30, 20242,850.002,880.002,830.002,840.002,840.0023,255,100
Jul 29, 20242,820.002,850.002,820.002,840.002,840.0012,774,500
Jul 26, 20242,880.002,880.002,830.002,850.002,850.0011,677,000
Jul 25, 20242,850.002,870.002,790.002,860.002,860.0016,889,800
Jul 24, 20242,880.002,890.002,810.002,850.002,850.007,058,500
Jul 23, 20242,880.002,930.002,870.002,870.002,870.008,489,600
Jul 22, 20242,930.002,930.002,860.002,880.002,880.006,795,600
Jul 19, 20242,850.002,900.002,820.002,880.002,880.0017,179,800
Jul 18, 20242,830.002,910.002,830.002,880.002,880.0023,089,800
Jul 17, 20242,870.002,900.002,830.002,860.002,860.009,952,200
Jul 16, 20242,930.002,930.002,850.002,870.002,870.0010,001,100
Jul 15, 20242,940.002,940.002,750.002,920.002,920.0022,847,400
Jul 12, 20242,940.002,950.002,860.002,930.002,930.0014,809,200
Jul 11, 20242,910.002,950.002,890.002,940.002,940.0026,756,500
Jul 10, 20242,890.002,910.002,850.002,900.002,900.0021,364,400
Jul 9, 20242,830.002,900.002,820.002,860.002,860.0016,876,500
Jul 8, 20242,800.002,850.002,770.002,830.002,830.0020,804,900
Jul 5, 20242,760.002,780.002,740.002,780.002,780.0013,724,800
Jul 4, 20242,760.002,780.002,710.002,760.002,760.0055,176,900
Jul 3, 20242,770.002,780.002,720.002,760.002,760.0013,991,300
Jul 2, 20242,740.002,750.002,710.002,750.002,750.0013,431,700
Jul 1, 20242,800.002,800.002,720.002,730.002,730.0016,993,000
Jun 28, 20242,700.002,790.002,700.002,750.002,750.0018,854,700
Jun 27, 20242,750.002,750.002,690.002,700.002,700.0021,184,700
Jun 26, 20242,710.002,780.002,710.002,730.002,730.0029,890,000
Jun 25, 20242,750.002,750.002,710.002,720.002,720.0020,547,900
Jun 24, 20242,700.002,740.002,700.002,740.002,740.0011,164,700
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 7, 20242,790.002,800.002,750.002,760.002,760.0012,898,900
Jun 6, 20242,780.002,810.002,750.002,780.002,780.0016,498,200
Jun 5, 20242,800.002,800.002,710.002,720.002,720.0016,792,500
Jun 4, 20242,830.002,840.002,790.002,790.002,790.0018,088,500
Jun 3, 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, 2024 28.68 Dividend
May 29, 20242,820.002,840.002,770.002,800.002,800.0019,885,000
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 8, 20242,900.002,920.002,830.002,880.002,851.3220,948,900
May 7, 20242,920.002,920.002,860.002,880.002,851.3222,153,100
May 6, 20242,940.002,950.002,890.002,900.002,871.1223,610,900
May 3, 20242,880.002,910.002,870.002,900.002,871.127,950,500
May 2, 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 5, 20242,900.002,900.002,870.002,880.002,851.329,748,800
Apr 4, 20242,900.002,910.002,880.002,900.002,871.1218,523,100
Apr 3, 20242,910.002,910.002,880.002,890.002,861.2236,867,400
Apr 2, 20242,920.002,920.002,890.002,910.002,881.0230,480,600
Apr 1, 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

Related Tickers

MIDI.JK PT Midi Utama Indonesia Tbk
340.00
+11.11%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.5320
-3.25%
 
CA.PA Carrefour SA
13.35
-1.18%
 
WOW.AX Woolworths Group Limited
31.13
+3.39%
 
GO Grocery Outlet Holding Corp.
13.89
+1.24%