PT Alamtri Resources Indonesia Tbk (FRA:A64)
Germany · Delayed Price · Currency is EUR 0.0985
-0.0055 (-5.29%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:A64 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.29% | - |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | - |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | - |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | - |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | - |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | - |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | - |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.88% | - |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.16% | - |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.93% | 11,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | - |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.27% | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | - |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.66% | - |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.85% | 3,165 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.85% | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -10.61% | - |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 5,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -7.69% | - |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 6.56% | 12,500 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | - |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -11.97% | - |
| Mar 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 14.52% | 10,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 6.78% | - |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.84% | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.85% | - |