PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,850.00
-20.00 (-1.07%)
Nov 25, 2025, 4:14 PM WIB
IDX:AMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,875.00 | 1,885.00 | 1,850.00 | 1,860.00 | - | -0.53% | 4,010,500 |
| Nov 24, 2025 | 1,835.00 | 1,890.00 | 1,825.00 | 1,870.00 | 1,870.00 | 2.19% | 79,110,500 |
| Nov 21, 2025 | 1,845.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.54% | 31,362,500 |
| Nov 20, 2025 | 1,890.00 | 1,895.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.39% | 42,749,600 |
| Nov 19, 2025 | 1,875.00 | 1,895.00 | 1,860.00 | 1,885.00 | 1,885.00 | 1.34% | 19,845,900 |
| Nov 18, 2025 | 1,860.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.27% | 33,913,000 |
| Nov 17, 2025 | 1,875.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.54% | 22,978,500 |
| Nov 14, 2025 | 1,895.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.58% | 22,844,500 |
| Nov 13, 2025 | 1,920.00 | 1,925.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.79% | 33,061,000 |
| Nov 12, 2025 | 1,865.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,910.00 | 2.96% | 41,836,600 |
| Nov 11, 2025 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.59% | 59,392,900 |
| Nov 10, 2025 | 1,915.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,885.00 | -1.31% | 52,298,700 |
| Nov 7, 2025 | 1,900.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.53% | 23,275,100 |
| Nov 6, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.81% | 38,960,400 |
| Nov 5, 2025 | 1,905.00 | 1,950.00 | 1,900.00 | 1,935.00 | 1,935.00 | 1.84% | 50,367,700 |
| Nov 4, 2025 | 1,925.00 | 1,955.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.30% | 85,938,300 |
| Nov 3, 2025 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,925.00 | -4.23% | 130,821,200 |
| Oct 31, 2025 | 2,040.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 52,769,900 |
| Oct 30, 2025 | 2,020.00 | 2,090.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1.49% | 44,515,200 |
| Oct 29, 2025 | 2,080.00 | 2,080.00 | 1,990.00 | 2,010.00 | 2,010.00 | -3.37% | 82,846,400 |
| Oct 28, 2025 | 2,150.00 | 2,180.00 | 2,030.00 | 2,080.00 | 2,080.00 | -2.35% | 68,975,800 |
| Oct 27, 2025 | 2,200.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,130.00 | -2.29% | 31,208,600 |
| Oct 24, 2025 | 2,210.00 | 2,220.00 | 2,150.00 | 2,180.00 | 2,180.00 | -1.36% | 24,148,400 |
| Oct 23, 2025 | 2,210.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | 0.91% | 23,824,400 |
| Oct 22, 2025 | 2,210.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.90% | 50,450,700 |
| Oct 21, 2025 | 2,240.00 | 2,270.00 | 2,200.00 | 2,210.00 | 2,210.00 | -1.78% | 40,600,500 |
| Oct 20, 2025 | 2,220.00 | 2,330.00 | 2,220.00 | 2,250.00 | 2,250.00 | 5.63% | 49,774,600 |
| Oct 17, 2025 | 2,220.00 | 2,220.00 | 2,110.00 | 2,130.00 | 2,130.00 | -4.05% | 35,797,500 |
| Oct 16, 2025 | 2,220.00 | 2,270.00 | 2,160.00 | 2,220.00 | 2,220.00 | - | 55,170,200 |
| Oct 15, 2025 | 2,180.00 | 2,250.00 | 2,140.00 | 2,220.00 | 2,220.00 | 3.74% | 95,635,500 |
| Oct 14, 2025 | 2,200.00 | 2,220.00 | 2,120.00 | 2,140.00 | 2,140.00 | 2.39% | 128,174,000 |
| Oct 13, 2025 | 1,940.00 | 2,120.00 | 1,920.00 | 2,090.00 | 2,090.00 | 7.73% | 96,826,200 |
| Oct 10, 2025 | 1,920.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.04% | 17,918,400 |
| Oct 9, 2025 | 1,930.00 | 1,940.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.52% | 18,878,700 |
| Oct 8, 2025 | 1,910.00 | 1,935.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.58% | 37,401,800 |
| Oct 7, 2025 | 1,990.00 | 1,995.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.06% | 36,778,400 |
| Oct 6, 2025 | 1,970.00 | 2,030.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.26% | 40,107,200 |
| Oct 3, 2025 | 1,980.00 | 1,980.00 | 1,920.00 | 1,955.00 | 1,955.00 | 0.77% | 31,815,400 |
| Oct 2, 2025 | 1,875.00 | 1,970.00 | 1,850.00 | 1,940.00 | 1,940.00 | 4.86% | 65,203,000 |
| Oct 1, 2025 | 1,930.00 | 1,945.00 | 1,840.00 | 1,850.00 | 1,850.00 | -4.15% | 66,962,500 |
| Sep 30, 2025 | 1,900.00 | 1,980.00 | 1,885.00 | 1,930.00 | 1,930.00 | 2.66% | 86,787,800 |
| Sep 29, 2025 | 1,875.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | 0.27% | 39,187,000 |
| Sep 26, 2025 | 1,865.00 | 1,910.00 | 1,850.00 | 1,875.00 | 1,875.00 | 0.81% | 40,168,400 |
| Sep 25, 2025 | 1,900.00 | 1,905.00 | 1,820.00 | 1,860.00 | 1,860.00 | -2.36% | 135,193,400 |
| Sep 24, 2025 | 1,920.00 | 1,925.00 | 1,885.00 | 1,905.00 | 1,905.00 | -1.04% | 103,881,000 |
| Sep 23, 2025 | 1,905.00 | 1,945.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.05% | 79,425,500 |
| Sep 22, 2025 | 2,010.00 | 2,010.00 | 1,905.00 | 1,905.00 | 1,905.00 | -4.75% | 70,466,300 |
| Sep 19, 2025 | 2,020.00 | 2,030.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.96% | 63,295,700 |
| Sep 18, 2025 | 2,160.00 | 2,160.00 | 2,020.00 | 2,040.00 | 2,040.00 | -5.56% | 52,189,900 |
| Sep 17, 2025 | 2,130.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | 2.37% | 35,311,900 |