Skip to main content
logo
PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,230.00
-20.00 (-0.89%)
Aug 28, 2025, 4:12 PM WIB

IDX:AMRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,250.002,270.002,230.002,250.002,250.00-1.32%7,737,200
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
Aug 21, 20252,310.002,430.002,270.002,410.002,410.002.12%29,334,500
Aug 20, 20252,210.002,370.002,210.002,360.002,360.006.79%40,462,200
Aug 19, 20252,240.002,260.002,210.002,210.002,210.00-2.21%22,291,800
Aug 15, 20252,300.002,310.002,250.002,260.002,260.00-2.16%34,862,900
Aug 14, 20252,340.002,380.002,260.002,310.002,310.00-1.70%58,582,100
Aug 13, 20252,370.002,410.002,340.002,350.002,350.00-1.67%19,969,600
Aug 12, 20252,390.002,420.002,380.002,390.002,390.000.42%9,734,500
Aug 11, 20252,360.002,400.002,340.002,380.002,380.001.28%11,434,700
Aug 8, 20252,410.002,410.002,330.002,350.002,350.00-1.26%23,686,400
Aug 7, 20252,340.002,420.002,330.002,380.002,380.002.59%24,956,100
Aug 6, 20252,430.002,440.002,320.002,320.002,320.00-4.13%22,028,600
Aug 5, 20252,290.002,490.002,290.002,420.002,420.005.68%47,010,800
Aug 4, 20252,320.002,330.002,280.002,290.002,290.00-1.29%21,659,300
Aug 1, 20252,320.002,370.002,310.002,320.002,320.00-22,904,500
Jul 31, 20252,200.002,350.002,150.002,320.002,320.006.42%58,059,900
Jul 30, 20252,280.002,290.002,180.002,180.002,180.00-4.39%27,510,800
Jul 29, 20252,210.002,290.002,180.002,280.002,280.003.17%36,494,500
Jul 28, 20252,210.002,250.002,180.002,210.002,210.000.45%26,459,700
Jul 25, 20252,190.002,210.002,160.002,200.002,200.000.46%12,847,200
Jul 24, 20252,250.002,250.002,180.002,190.002,190.00-2.67%17,844,000
Jul 23, 20252,230.002,250.002,210.002,250.002,250.001.81%18,446,400
Jul 22, 20252,230.002,250.002,190.002,210.002,210.00-0.90%16,993,400
Jul 21, 20252,250.002,260.002,210.002,230.002,230.00-0.89%16,687,200
Jul 18, 20252,260.002,280.002,230.002,250.002,250.00-0.44%27,911,300
Jul 17, 20252,160.002,270.002,160.002,260.002,260.005.12%42,867,300
Jul 16, 20252,220.002,230.002,150.002,150.002,150.00-3.15%45,308,000
Jul 15, 20252,290.002,300.002,220.002,220.002,220.00-3.06%27,429,400
Jul 14, 20252,300.002,310.002,250.002,290.002,290.00-0.43%26,003,000
Jul 11, 20252,300.002,320.002,260.002,300.002,300.001.32%17,271,500
Jul 10, 20252,390.002,390.002,270.002,270.002,270.00-4.22%48,474,400
Jul 9, 20252,370.002,370.002,320.002,370.002,370.00-23,575,600
Jul 8, 20252,410.002,440.002,330.002,370.002,370.00-1.25%27,189,700
Jul 7, 20252,330.002,400.002,290.002,400.002,400.003.00%16,294,800
Jul 4, 20252,380.002,390.002,320.002,330.002,330.00-2.10%17,910,800
Jul 3, 20252,380.002,390.002,320.002,380.002,380.00-1.24%14,808,700
Jul 2, 20252,370.002,410.002,320.002,410.002,410.001.26%20,876,100
Jul 1, 20252,410.002,410.002,340.002,380.002,380.00-0.42%17,766,000
Jun 30, 20252,390.002,390.002,250.002,390.002,390.003.02%37,268,500
Jun 26, 20252,290.002,320.002,230.002,320.002,320.001.75%18,760,300
Jun 25, 20252,270.002,350.002,250.002,280.002,280.000.88%22,228,800
Jun 24, 20252,300.002,300.002,250.002,260.002,260.001.35%16,422,900
Jun 23, 20252,220.002,250.002,140.002,230.002,230.00-2.19%28,159,400
Jun 20, 20252,290.002,300.002,240.002,280.002,280.00-0.44%77,847,700
Jun 19, 20252,330.002,330.002,270.002,290.002,290.00-1.72%17,497,700
Jun 18, 20252,330.002,350.002,300.002,330.002,330.000.87%21,327,000
Jun 17, 20252,400.002,450.002,270.002,310.002,310.00-3.75%76,856,000