PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,445.00
+25.00 (1.76%)
At close: Mar 17, 2026
IDX:AMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,420.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,445.00 | 1.76% | 35,281,500 |
| Mar 16, 2026 | 1,460.00 | 1,465.00 | 1,375.00 | 1,420.00 | 1,420.00 | -2.74% | 26,486,700 |
| Mar 13, 2026 | 1,455.00 | 1,520.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.69% | 26,769,700 |
| Mar 12, 2026 | 1,440.00 | 1,475.00 | 1,415.00 | 1,450.00 | 1,450.00 | 0.69% | 23,834,600 |
| Mar 11, 2026 | 1,440.00 | 1,465.00 | 1,410.00 | 1,440.00 | 1,440.00 | 0.35% | 25,768,300 |
| Mar 10, 2026 | 1,460.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 22,012,800 |
| Mar 9, 2026 | 1,440.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,435.00 | -5.59% | 29,742,200 |
| Mar 6, 2026 | 1,540.00 | 1,540.00 | 1,450.00 | 1,520.00 | 1,520.00 | -2.25% | 45,295,900 |
| Mar 5, 2026 | 1,595.00 | 1,640.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.32% | 34,862,500 |
| Mar 4, 2026 | 1,605.00 | 1,615.00 | 1,515.00 | 1,550.00 | 1,550.00 | -3.13% | 71,613,700 |
| Mar 3, 2026 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 46,397,500 |
| Mar 2, 2026 | 1,640.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 62,763,100 |
| Feb 27, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.91% | 50,003,900 |
| 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 |