PT Alamtri Resources Indonesia Tbk (FRA:A640)
Germany · Delayed Price · Currency is EUR 4.940
-0.060 (-1.20%)
At close: Jun 26, 2026
FRA:A640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jun 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jun 23, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | - |
| Jun 22, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jun 19, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Jun 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jun 17, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Jun 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jun 15, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jun 12, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Jun 11, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Jun 10, 2026 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 3.35% | - |
| Jun 9, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | -30.72% | - |
| Jun 8, 2026 | 4.60 | 6.90 | 4.60 | 6.90 | 6.90 | 44.35% | 500 |
| Jun 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jun 4, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 4.31% | - |
| Jun 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | - |
| Jun 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 29, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| May 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| May 25, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| May 22, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 5.37% | - |
| May 21, 2026 | 4.78 | 5.20 | 4.78 | 4.84 | 4.84 | -0.82% | - |
| May 20, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | -2.40% | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| May 18, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -4.46% | - |
| May 15, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| May 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| May 12, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 6.54% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1.34% | - |
| May 8, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.28 | -0.91% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.33 | -0.90% | - |
| May 6, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.38 | 0.91% | - |
| May 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | -1.79% | - |
| Apr 30, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.42 | 3.70% | - |
| Apr 29, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.23 | 0.93% | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.18 | -4.46% | - |
| Apr 27, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.42 | - | - |
| Apr 24, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.42 | - | - |
| Apr 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.42 | -0.88% | - |
| Apr 22, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.47 | 1.80% | - |
| Apr 21, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.38 | -1.77% | - |
| Apr 20, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.47 | - | - |
| Apr 17, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.47 | 0.89% | - |
| Apr 16, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.42 | - | - |