PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,670.00
-50.00 (-2.91%)
At close: Feb 27, 2026
IDX:AMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | - | -2.91% | 50,006,400 |
| Feb 26, 2026 | 1,755.00 | 1,775.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.86% | 42,431,000 |
| Feb 25, 2026 | 1,785.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.80% | 46,762,700 |
| Feb 24, 2026 | 1,800.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,785.00 | -0.83% | 47,340,700 |
| Feb 23, 2026 | 1,815.00 | 1,855.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.83% | 65,244,900 |
| Feb 20, 2026 | 1,915.00 | 1,965.00 | 1,800.00 | 1,815.00 | 1,815.00 | -4.47% | 80,172,900 |
| Feb 19, 2026 | 1,910.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.52% | 36,545,000 |
| Feb 18, 2026 | 1,865.00 | 1,910.00 | 1,865.00 | 1,910.00 | 1,910.00 | 3.52% | 17,197,600 |
| Feb 13, 2026 | 1,905.00 | 1,920.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.12% | 25,502,000 |
| Feb 12, 2026 | 1,935.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.33% | 16,589,700 |
| Feb 11, 2026 | 1,940.00 | 1,945.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.03% | 21,476,500 |
| Feb 10, 2026 | 1,935.00 | 1,950.00 | 1,880.00 | 1,950.00 | 1,950.00 | 1.56% | 15,963,800 |
| Feb 9, 2026 | 1,810.00 | 1,945.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.08% | 48,588,800 |
| Feb 6, 2026 | 1,770.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,810.00 | 2.26% | 27,402,100 |
| Feb 5, 2026 | 1,740.00 | 1,830.00 | 1,740.00 | 1,770.00 | 1,770.00 | 2.31% | 40,363,500 |
| Feb 4, 2026 | 1,745.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.14% | 24,859,100 |
| Feb 3, 2026 | 1,725.00 | 1,755.00 | 1,705.00 | 1,750.00 | 1,750.00 | 1.45% | 27,038,700 |
| Feb 2, 2026 | 1,845.00 | 1,845.00 | 1,705.00 | 1,725.00 | 1,725.00 | -1.15% | 50,891,300 |
| Jan 30, 2026 | 1,645.00 | 1,795.00 | 1,645.00 | 1,745.00 | 1,745.00 | 6.40% | 80,156,400 |
| Jan 29, 2026 | 1,715.00 | 1,720.00 | 1,475.00 | 1,640.00 | 1,640.00 | -5.48% | 153,665,600 |
| Jan 28, 2026 | 1,850.00 | 1,895.00 | 1,705.00 | 1,735.00 | 1,735.00 | -7.22% | 111,395,600 |
| Jan 27, 2026 | 1,925.00 | 1,930.00 | 1,860.00 | 1,870.00 | 1,870.00 | -2.86% | 41,749,400 |
| Jan 26, 2026 | 1,935.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,925.00 | -0.52% | 29,407,200 |
| Jan 23, 2026 | 1,950.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.77% | 35,002,800 |
| Jan 22, 2026 | 1,955.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 19,947,900 |
| Jan 21, 2026 | 1,930.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.52% | 28,307,400 |
| Jan 20, 2026 | 1,940.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | 30,271,600 |
| Jan 19, 2026 | 1,980.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.02% | 17,745,400 |
| Jan 15, 2026 | 1,990.00 | 1,990.00 | 1,940.00 | 1,980.00 | 1,980.00 | -0.50% | 23,147,900 |
| Jan 14, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | 0.76% | 13,493,500 |
| Jan 13, 2026 | 1,945.00 | 1,975.00 | 1,940.00 | 1,975.00 | 1,975.00 | 1.80% | 12,686,300 |
| Jan 12, 2026 | 1,960.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,940.00 | -0.77% | 24,878,800 |
| Jan 9, 2026 | 1,985.00 | 1,995.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.01% | 27,339,500 |
| Jan 8, 2026 | 1,995.00 | 2,010.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.00% | 37,594,900 |
| Jan 7, 2026 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,995.00 | - | 29,010,200 |
| Jan 6, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.25% | 30,344,000 |
| Jan 5, 2026 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.76% | 16,412,600 |
| Jan 2, 2026 | 1,985.00 | 1,995.00 | 1,975.00 | 1,985.00 | 1,985.00 | 0.51% | 10,501,900 |
| Dec 30, 2025 | 1,960.00 | 2,010.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1.02% | 48,866,600 |
| Dec 29, 2025 | 1,965.00 | 1,975.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.26% | 16,544,500 |
| Dec 24, 2025 | 1,960.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.26% | 17,195,200 |
| Dec 23, 2025 | 1,970.00 | 1,975.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.51% | 17,663,800 |
| Dec 22, 2025 | 1,935.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,965.00 | 2.34% | 37,306,900 |
| Dec 19, 2025 | 1,920.00 | 1,970.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.26% | 70,729,600 |
| Dec 18, 2025 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 15,671,900 |
| Dec 17, 2025 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 19,677,400 |
| Dec 16, 2025 | 1,900.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.26% | 39,472,200 |
| Dec 15, 2025 | 1,905.00 | 1,905.00 | 1,895.00 | 1,900.00 | 1,900.00 | - | 18,814,100 |
| Dec 12, 2025 | 1,910.00 | 1,915.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.52% | 29,323,900 |
| Dec 11, 2025 | 1,925.00 | 1,930.00 | 1,875.00 | 1,910.00 | 1,910.00 | -0.78% | 57,223,600 |