PT Alamtri Resources Indonesia Tbk (FRA:A640)
Germany · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
At close: Oct 23, 2026
FRA:A640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 22, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| Oct 21, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |
| Oct 20, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 9.18% | - |
| Oct 19, 2026 | 4.70 | 4.94 | 4.70 | 4.90 | 4.90 | -7.55% | - |
| Oct 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Oct 15, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -2.63% | - |
| Oct 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 13, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 12, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 9, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Oct 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Oct 7, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Oct 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 5, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 3.57% | - |
| Oct 2, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 6.67% | - |
| Oct 1, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 30, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Sep 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Sep 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 24, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Sep 23, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Sep 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 21, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 18, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 17, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 3.51% | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 14, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Sep 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 10, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 9, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 8, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Sep 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 4, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.83% | - |
| Sep 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 4.35% | - |
| Sep 2, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -5.74% | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 31, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 6.03% | - |
| Aug 27, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | - |
| Aug 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 24, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 19, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 14, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | - |