PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,395.00
+20.00 (1.45%)
Jul 3, 2026, 4:12 PM WIB
IDX:AMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,380.00 | 1,395.00 | 1,380.00 | 1,395.00 | - | 1.45% | 97,300 |
| Jul 2, 2026 | 1,380.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.36% | 38,717,500 |
| Jul 1, 2026 | 1,385.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 0.73% | 28,214,400 |
| Jun 30, 2026 | 1,420.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,370.00 | -3.52% | 58,265,000 |
| Jun 29, 2026 | 1,460.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,420.00 | -2.74% | 55,404,400 |
| Jun 26, 2026 | 1,480.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 64,168,300 |
| Jun 25, 2026 | 1,385.00 | 1,480.00 | 1,385.00 | 1,450.00 | 1,450.00 | 4.69% | 53,674,900 |
| Jun 24, 2026 | 1,420.00 | 1,475.00 | 1,365.00 | 1,385.00 | 1,385.00 | -3.82% | 73,354,900 |
| Jun 23, 2026 | 1,405.00 | 1,450.00 | 1,355.00 | 1,440.00 | 1,440.00 | 2.13% | 78,107,000 |
| Jun 22, 2026 | 1,365.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 4.44% | 75,932,900 |
| Jun 19, 2026 | 1,425.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | 355,372,900 |
| Jun 18, 2026 | 1,425.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | -2.46% | 62,937,200 |
| Jun 17, 2026 | 1,400.00 | 1,455.00 | 1,355.00 | 1,425.00 | 1,425.00 | 2.89% | 131,422,000 |
| Jun 15, 2026 | 1,345.00 | 1,450.00 | 1,340.00 | 1,385.00 | 1,385.00 | 3.86% | 137,560,400 |
| Jun 12, 2026 | 1,340.00 | 1,415.00 | 1,325.00 | 1,375.00 | 1,333.50 | 3.00% | 91,250,600 |
| Jun 11, 2026 | 1,370.00 | 1,370.00 | 1,325.00 | 1,335.00 | 1,294.71 | -2.55% | 79,580,300 |
| Jun 10, 2026 | 1,340.00 | 1,395.00 | 1,300.00 | 1,370.00 | 1,328.65 | 0.37% | 90,362,300 |
| Jun 9, 2026 | 1,215.00 | 1,380.00 | 1,210.00 | 1,365.00 | 1,323.80 | 14.23% | 96,280,300 |
| Jun 8, 2026 | 1,210.00 | 1,220.00 | 1,160.00 | 1,195.00 | 1,158.93 | -4.78% | 89,080,000 |
| Jun 5, 2026 | 1,330.00 | 1,335.00 | 1,220.00 | 1,255.00 | 1,217.12 | -5.64% | 126,008,800 |
| Jun 4, 2026 | 1,345.00 | 1,380.00 | 1,310.00 | 1,330.00 | 1,289.86 | -1.48% | 143,224,600 |
| Jun 3, 2026 | 1,380.00 | 1,390.00 | 1,320.00 | 1,350.00 | 1,309.25 | -2.17% | 121,316,500 |
| Jun 2, 2026 | 1,170.00 | 1,415.00 | 1,160.00 | 1,380.00 | 1,338.35 | 20.00% | 313,961,800 |
| May 29, 2026 | 1,105.00 | 1,230.00 | 1,105.00 | 1,150.00 | 1,115.29 | -3.36% | 1,514,215,000 |
| May 26, 2026 | 1,180.00 | 1,290.00 | 1,150.00 | 1,190.00 | 1,154.08 | -8.11% | 369,282,900 |
| May 25, 2026 | 1,435.00 | 1,445.00 | 1,285.00 | 1,295.00 | 1,255.91 | -9.12% | 199,747,100 |
| May 22, 2026 | 1,425.00 | 1,450.00 | 1,370.00 | 1,425.00 | 1,381.99 | -1.04% | 53,113,800 |
| May 21, 2026 | 1,405.00 | 1,455.00 | 1,355.00 | 1,440.00 | 1,396.54 | 2.49% | 80,420,500 |
| May 20, 2026 | 1,445.00 | 1,490.00 | 1,400.00 | 1,405.00 | 1,362.59 | -2.77% | 36,075,400 |
| May 19, 2026 | 1,415.00 | 1,475.00 | 1,375.00 | 1,445.00 | 1,401.39 | 2.12% | 99,901,900 |
| May 18, 2026 | 1,415.00 | 1,415.00 | 1,310.00 | 1,415.00 | 1,372.29 | - | 120,402,100 |
| May 13, 2026 | 1,400.00 | 1,415.00 | 1,305.00 | 1,415.00 | 1,372.29 | - | 117,982,500 |
| May 12, 2026 | 1,480.00 | 1,485.00 | 1,395.00 | 1,415.00 | 1,372.29 | -4.71% | 45,718,200 |
| May 11, 2026 | 1,485.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,440.18 | 0.34% | 16,755,200 |
| May 8, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,480.00 | 1,435.33 | -1.99% | 23,138,800 |
| May 7, 2026 | 1,515.00 | 1,525.00 | 1,455.00 | 1,510.00 | 1,464.43 | -0.66% | 46,217,800 |
| May 6, 2026 | 1,440.00 | 1,520.00 | 1,435.00 | 1,520.00 | 1,474.12 | 5.56% | 41,470,900 |
| May 5, 2026 | 1,425.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,396.54 | 1.05% | 42,807,200 |
| May 4, 2026 | 1,335.00 | 1,425.00 | 1,320.00 | 1,425.00 | 1,381.99 | 7.95% | 53,575,000 |
| Apr 30, 2026 | 1,360.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,280.16 | -2.94% | 46,966,500 |
| Apr 29, 2026 | 1,325.00 | 1,360.00 | 1,305.00 | 1,360.00 | 1,318.95 | 2.64% | 56,945,600 |
| Apr 28, 2026 | 1,415.00 | 1,415.00 | 1,310.00 | 1,325.00 | 1,285.01 | -5.69% | 52,415,900 |
| Apr 27, 2026 | 1,410.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,362.59 | -0.35% | 15,958,400 |
| Apr 24, 2026 | 1,430.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,367.44 | -1.40% | 28,344,300 |
| Apr 23, 2026 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,386.84 | -2.39% | 24,814,900 |
| Apr 22, 2026 | 1,505.00 | 1,520.00 | 1,460.00 | 1,465.00 | 1,420.78 | -1.68% | 34,518,400 |
| Apr 21, 2026 | 1,480.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,445.03 | 2.05% | 49,999,100 |
| Apr 20, 2026 | 1,535.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,415.93 | -4.58% | 31,035,500 |
| Apr 17, 2026 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,483.82 | -0.65% | 48,907,300 |
| Apr 16, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,493.52 | 0.65% | 35,579,400 |