Skip to main content
logo
PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,010.00
-30.00 (-1.47%)
Oct 31, 2025, 4:12 PM WIB

IDX:AMRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,040.002,060.002,010.002,010.002,010.00-1.47%52,769,900
Oct 30, 20252,020.002,090.002,020.002,040.002,040.001.49%44,515,200
Oct 29, 20252,080.002,080.001,990.002,010.002,010.00-3.37%82,846,400
Oct 28, 20252,150.002,180.002,030.002,080.002,080.00-2.35%68,975,800
Oct 27, 20252,200.002,210.002,100.002,130.002,130.00-2.29%31,208,600
Oct 24, 20252,210.002,220.002,150.002,180.002,180.00-1.36%24,148,400
Oct 23, 20252,210.002,240.002,200.002,210.002,210.000.91%23,824,400
Oct 22, 20252,210.002,230.002,180.002,190.002,190.00-0.90%50,450,900
Oct 21, 20252,240.002,270.002,200.002,210.002,210.00-1.78%40,600,500
Oct 20, 20252,220.002,330.002,220.002,250.002,250.005.63%49,774,600
Oct 17, 20252,220.002,220.002,110.002,130.002,130.00-4.05%35,797,500
Oct 16, 20252,220.002,270.002,160.002,220.002,220.00-55,170,200
Oct 15, 20252,180.002,250.002,140.002,220.002,220.003.74%95,635,500
Oct 14, 20252,200.002,220.002,120.002,140.002,140.002.39%128,174,000
Oct 13, 20251,940.002,120.001,920.002,090.002,090.007.73%96,826,200
Oct 10, 20251,920.001,945.001,920.001,940.001,940.001.04%17,918,400
Oct 9, 20251,930.001,940.001,905.001,920.001,920.00-0.52%18,878,700
Oct 8, 20251,910.001,935.001,900.001,930.001,930.001.58%37,401,800
Oct 7, 20251,990.001,995.001,900.001,900.001,900.00-3.06%36,778,400
Oct 6, 20251,970.002,030.001,960.001,960.001,960.000.26%40,107,200
Oct 3, 20251,980.001,980.001,920.001,955.001,955.000.77%31,815,400
Oct 2, 20251,875.001,970.001,850.001,940.001,940.004.86%65,203,000
Oct 1, 20251,930.001,945.001,840.001,850.001,850.00-4.15%66,962,500
Sep 30, 20251,900.001,980.001,885.001,930.001,930.002.66%86,787,800
Sep 29, 20251,875.001,900.001,855.001,880.001,880.000.27%39,187,000
Sep 26, 20251,865.001,910.001,850.001,875.001,875.000.81%40,168,400
Sep 25, 20251,900.001,905.001,820.001,860.001,860.00-2.36%135,193,400
Sep 24, 20251,920.001,925.001,885.001,905.001,905.00-1.04%103,881,000
Sep 23, 20251,905.001,945.001,900.001,925.001,925.001.05%79,425,500
Sep 22, 20252,010.002,010.001,905.001,905.001,905.00-4.75%70,466,300
Sep 19, 20252,020.002,030.001,995.002,000.002,000.00-1.96%63,295,700
Sep 18, 20252,160.002,160.002,020.002,040.002,040.00-5.56%52,189,900
Sep 17, 20252,130.002,160.002,100.002,160.002,160.002.37%35,311,900
Sep 16, 20252,140.002,160.002,080.002,110.002,110.00-0.94%23,451,300
Sep 15, 20252,140.002,190.002,100.002,130.002,130.00-0.93%18,614,900
Sep 12, 20252,210.002,210.002,140.002,150.002,150.00-0.92%19,951,700
Sep 11, 20252,140.002,220.002,100.002,170.002,170.001.88%41,718,100
Sep 10, 20252,040.002,130.002,010.002,130.002,130.003.90%55,805,200
Sep 9, 20252,080.002,090.002,030.002,050.002,050.00-1.44%33,335,200
Sep 8, 20252,100.002,140.002,070.002,080.002,080.00-21,888,800
Sep 4, 20252,140.002,140.002,080.002,080.002,080.00-2.80%25,225,600
Sep 3, 20252,110.002,170.002,110.002,140.002,140.001.42%23,760,000
Sep 2, 20252,160.002,160.002,090.002,110.002,110.00-2.31%28,461,200
Sep 1, 20252,170.002,170.002,070.002,160.002,160.00-1.82%25,737,100
Aug 29, 20252,230.002,250.002,200.002,200.002,200.00-1.35%35,354,400
Aug 28, 20252,260.002,270.002,230.002,230.002,230.00-0.89%12,324,700
Aug 27, 20252,250.002,270.002,230.002,250.002,250.00-1.32%14,980,100
Aug 26, 20252,270.002,300.002,220.002,280.002,280.00-54,638,700
Aug 25, 20252,340.002,340.002,270.002,280.002,280.00-0.87%21,226,100
Aug 22, 20252,370.002,390.002,290.002,300.002,300.00-4.56%17,419,100