PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,425.00
-15.00 (-1.04%)
May 22, 2026, 4:14 PM WIB
IDX:AMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,425.00 | 1,450.00 | 1,370.00 | 1,425.00 | 1,425.00 | -1.04% | 53,113,800 |
| May 21, 2026 | 1,405.00 | 1,455.00 | 1,355.00 | 1,440.00 | 1,440.00 | 2.49% | 80,420,500 |
| May 20, 2026 | 1,445.00 | 1,490.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.77% | 36,075,400 |
| May 19, 2026 | 1,415.00 | 1,475.00 | 1,375.00 | 1,445.00 | 1,445.00 | 2.12% | 99,901,900 |
| May 18, 2026 | 1,415.00 | 1,415.00 | 1,310.00 | 1,415.00 | 1,415.00 | - | 120,402,100 |
| May 13, 2026 | 1,400.00 | 1,415.00 | 1,305.00 | 1,415.00 | 1,415.00 | - | 117,982,500 |
| May 12, 2026 | 1,480.00 | 1,485.00 | 1,395.00 | 1,415.00 | 1,415.00 | -4.71% | 45,718,200 |
| May 11, 2026 | 1,485.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.34% | 16,755,200 |
| May 8, 2026 | 1,510.00 | 1,510.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.99% | 23,138,800 |
| May 7, 2026 | 1,515.00 | 1,525.00 | 1,455.00 | 1,510.00 | 1,510.00 | -0.66% | 46,217,800 |
| May 6, 2026 | 1,440.00 | 1,520.00 | 1,435.00 | 1,520.00 | 1,520.00 | 5.56% | 41,470,900 |
| May 5, 2026 | 1,425.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.05% | 42,807,200 |
| May 4, 2026 | 1,335.00 | 1,425.00 | 1,320.00 | 1,425.00 | 1,425.00 | 7.95% | 53,575,000 |
| Apr 30, 2026 | 1,360.00 | 1,365.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.94% | 46,966,500 |
| Apr 29, 2026 | 1,325.00 | 1,360.00 | 1,305.00 | 1,360.00 | 1,360.00 | 2.64% | 56,945,600 |
| Apr 28, 2026 | 1,415.00 | 1,415.00 | 1,310.00 | 1,325.00 | 1,325.00 | -5.69% | 52,415,900 |
| Apr 27, 2026 | 1,410.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.35% | 15,958,400 |
| Apr 24, 2026 | 1,430.00 | 1,435.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.40% | 28,344,300 |
| Apr 23, 2026 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,430.00 | -2.39% | 24,814,900 |
| Apr 22, 2026 | 1,505.00 | 1,520.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.68% | 34,518,400 |
| Apr 21, 2026 | 1,480.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,490.00 | 2.05% | 49,999,100 |
| Apr 20, 2026 | 1,535.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.58% | 31,035,500 |
| Apr 17, 2026 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,530.00 | -0.65% | 48,907,300 |
| Apr 16, 2026 | 1,530.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.65% | 35,579,400 |
| Apr 15, 2026 | 1,535.00 | 1,565.00 | 1,510.00 | 1,530.00 | 1,530.00 | - | 34,922,000 |
| Apr 14, 2026 | 1,505.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,530.00 | 2.00% | 27,314,900 |
| Apr 13, 2026 | 1,490.00 | 1,505.00 | 1,460.00 | 1,500.00 | 1,500.00 | 0.67% | 22,870,500 |
| Apr 10, 2026 | 1,510.00 | 1,520.00 | 1,465.00 | 1,490.00 | 1,490.00 | -1.00% | 26,768,700 |
| Apr 9, 2026 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 1,505.00 | -1.63% | 38,276,500 |
| Apr 8, 2026 | 1,450.00 | 1,530.00 | 1,440.00 | 1,530.00 | 1,530.00 | 8.90% | 48,959,100 |
| Apr 7, 2026 | 1,455.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.44% | 21,249,000 |
| Apr 6, 2026 | 1,435.00 | 1,460.00 | 1,400.00 | 1,455.00 | 1,455.00 | 1.04% | 18,976,900 |
| Apr 2, 2026 | 1,475.00 | 1,480.00 | 1,425.00 | 1,440.00 | 1,440.00 | -2.37% | 21,640,300 |
| Apr 1, 2026 | 1,490.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,475.00 | -0.34% | 53,643,700 |
| Mar 31, 2026 | 1,395.00 | 1,480.00 | 1,390.00 | 1,480.00 | 1,480.00 | 5.34% | 69,254,400 |
| Mar 30, 2026 | 1,400.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,405.00 | -3.44% | 95,216,800 |
| Mar 27, 2026 | 1,450.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,455.00 | -0.34% | 41,829,000 |
| Mar 26, 2026 | 1,545.00 | 1,545.00 | 1,455.00 | 1,460.00 | 1,460.00 | -4.26% | 20,111,700 |
| Mar 25, 2026 | 1,585.00 | 1,595.00 | 1,450.00 | 1,525.00 | 1,525.00 | 5.54% | 57,926,000 |
| 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 |