PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
2,300.00
-20.00 (-0.86%)
Aug 4, 2025, 11:50 AM WIB
IDX:AMRT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,320.00 | 2,370.00 | 2,310.00 | 2,320.00 | 2,320.00 | - | 22,904,500 |
Jul 31, 2025 | 2,200.00 | 2,350.00 | 2,150.00 | 2,320.00 | 2,320.00 | 6.42% | 58,059,900 |
Jul 30, 2025 | 2,280.00 | 2,290.00 | 2,180.00 | 2,180.00 | 2,180.00 | -4.39% | 27,510,800 |
Jul 29, 2025 | 2,210.00 | 2,290.00 | 2,180.00 | 2,280.00 | 2,280.00 | 3.17% | 36,494,500 |
Jul 28, 2025 | 2,210.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 0.45% | 26,459,700 |
Jul 25, 2025 | 2,190.00 | 2,210.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.46% | 12,847,200 |
Jul 24, 2025 | 2,250.00 | 2,250.00 | 2,180.00 | 2,190.00 | 2,190.00 | -2.67% | 17,844,000 |
Jul 23, 2025 | 2,230.00 | 2,250.00 | 2,210.00 | 2,250.00 | 2,250.00 | 1.81% | 18,446,400 |
Jul 22, 2025 | 2,230.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | -0.90% | 16,993,400 |
Jul 21, 2025 | 2,250.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,230.00 | -0.89% | 16,687,200 |
Jul 18, 2025 | 2,260.00 | 2,280.00 | 2,230.00 | 2,250.00 | 2,250.00 | -0.44% | 27,911,300 |
Jul 17, 2025 | 2,160.00 | 2,270.00 | 2,160.00 | 2,260.00 | 2,260.00 | 5.12% | 42,867,300 |
Jul 16, 2025 | 2,220.00 | 2,230.00 | 2,150.00 | 2,150.00 | 2,150.00 | -3.15% | 45,308,000 |
Jul 15, 2025 | 2,290.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,220.00 | -3.06% | 27,429,400 |
Jul 14, 2025 | 2,300.00 | 2,310.00 | 2,250.00 | 2,290.00 | 2,290.00 | -0.43% | 26,003,000 |
Jul 11, 2025 | 2,300.00 | 2,320.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1.32% | 17,271,500 |
Jul 10, 2025 | 2,390.00 | 2,390.00 | 2,270.00 | 2,270.00 | 2,270.00 | -4.22% | 48,474,400 |
Jul 9, 2025 | 2,370.00 | 2,370.00 | 2,320.00 | 2,370.00 | 2,370.00 | - | 23,575,600 |
Jul 8, 2025 | 2,410.00 | 2,440.00 | 2,330.00 | 2,370.00 | 2,370.00 | -1.25% | 27,189,700 |
Jul 7, 2025 | 2,330.00 | 2,400.00 | 2,290.00 | 2,400.00 | 2,400.00 | 3.00% | 16,294,800 |
Jul 4, 2025 | 2,380.00 | 2,390.00 | 2,320.00 | 2,330.00 | 2,330.00 | -2.10% | 17,910,800 |
Jul 3, 2025 | 2,380.00 | 2,390.00 | 2,320.00 | 2,380.00 | 2,380.00 | -1.24% | 14,808,700 |
Jul 2, 2025 | 2,370.00 | 2,410.00 | 2,320.00 | 2,410.00 | 2,410.00 | 1.26% | 20,876,100 |
Jul 1, 2025 | 2,410.00 | 2,410.00 | 2,340.00 | 2,380.00 | 2,380.00 | -0.42% | 17,766,000 |
Jun 30, 2025 | 2,390.00 | 2,390.00 | 2,250.00 | 2,390.00 | 2,390.00 | 3.02% | 37,268,500 |
Jun 26, 2025 | 2,290.00 | 2,320.00 | 2,230.00 | 2,320.00 | 2,320.00 | 1.75% | 18,760,300 |
Jun 25, 2025 | 2,270.00 | 2,350.00 | 2,250.00 | 2,280.00 | 2,280.00 | 0.88% | 22,228,800 |
Jun 24, 2025 | 2,300.00 | 2,300.00 | 2,250.00 | 2,260.00 | 2,260.00 | 1.35% | 16,422,900 |
Jun 23, 2025 | 2,220.00 | 2,250.00 | 2,140.00 | 2,230.00 | 2,230.00 | -2.19% | 28,159,400 |
Jun 20, 2025 | 2,290.00 | 2,300.00 | 2,240.00 | 2,280.00 | 2,280.00 | -0.44% | 77,847,700 |
Jun 19, 2025 | 2,330.00 | 2,330.00 | 2,270.00 | 2,290.00 | 2,290.00 | -1.72% | 17,497,700 |
Jun 18, 2025 | 2,330.00 | 2,350.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.87% | 21,327,000 |
Jun 17, 2025 | 2,400.00 | 2,450.00 | 2,270.00 | 2,310.00 | 2,310.00 | -3.75% | 76,856,000 |
Jun 16, 2025 | 2,440.00 | 2,490.00 | 2,390.00 | 2,400.00 | 2,400.00 | -1.64% | 23,213,800 |
Jun 13, 2025 | 2,490.00 | 2,490.00 | 2,410.00 | 2,440.00 | 2,440.00 | -1.61% | 18,545,800 |
Jun 12, 2025 | 2,480.00 | 2,510.00 | 2,440.00 | 2,480.00 | 2,480.00 | - | 23,777,600 |
Jun 11, 2025 | 2,570.00 | 2,570.00 | 2,460.00 | 2,480.00 | 2,480.00 | -1.59% | 21,436,800 |
Jun 10, 2025 | 2,530.00 | 2,550.00 | 2,490.00 | 2,520.00 | 2,520.00 | -0.79% | 28,130,600 |
Jun 5, 2025 | 2,560.00 | 2,580.00 | 2,530.00 | 2,540.00 | 2,540.00 | -0.39% | 10,286,000 |
Jun 4, 2025 | 2,620.00 | 2,630.00 | 2,550.00 | 2,550.00 | 2,550.00 | -2.67% | 30,945,800 |
Jun 3, 2025 | 2,560.00 | 2,630.00 | 2,530.00 | 2,620.00 | 2,585.89 | 3.56% | 40,708,000 |
Jun 2, 2025 | 2,430.00 | 2,570.00 | 2,430.00 | 2,530.00 | 2,497.06 | 4.12% | 68,247,400 |
May 28, 2025 | 2,540.00 | 2,560.00 | 2,410.00 | 2,430.00 | 2,398.36 | -4.71% | 168,411,700 |
May 27, 2025 | 2,600.00 | 2,620.00 | 2,530.00 | 2,550.00 | 2,516.80 | -1.92% | 24,660,800 |
May 26, 2025 | 2,600.00 | 2,620.00 | 2,580.00 | 2,600.00 | 2,566.15 | - | 22,161,500 |
May 23, 2025 | 2,600.00 | 2,630.00 | 2,560.00 | 2,600.00 | 2,566.15 | - | 35,525,400 |
May 22, 2025 | 2,610.00 | 2,610.00 | 2,520.00 | 2,600.00 | 2,566.15 | -0.38% | 54,111,400 |
May 21, 2025 | 2,580.00 | 2,640.00 | 2,530.00 | 2,610.00 | 2,576.02 | 4.40% | 35,314,300 |
May 20, 2025 | 2,510.00 | 2,580.00 | 2,480.00 | 2,500.00 | 2,467.45 | - | 42,482,500 |
May 19, 2025 | 2,500.00 | 2,520.00 | 2,440.00 | 2,500.00 | 2,467.45 | - | 32,042,700 |