PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,390.00
-5.00 (-0.36%)
Aug 12, 2026, 4:14 PM WIB
IDX:AMRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,405.00 | 1,415.00 | 1,400.00 | 1,415.00 | - | 1.43% | 2,094,000 |
| Aug 11, 2026 | 1,395.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.72% | 50,177,000 |
| Aug 10, 2026 | 1,425.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,385.00 | -2.46% | 37,440,400 |
| Aug 7, 2026 | 1,400.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.43% | 19,096,000 |
| Aug 6, 2026 | 1,425.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.75% | 36,788,000 |
| Aug 5, 2026 | 1,335.00 | 1,440.00 | 1,330.00 | 1,425.00 | 1,425.00 | 7.55% | 68,734,700 |
| Aug 4, 2026 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,325.00 | - | 38,218,300 |
| Aug 3, 2026 | 1,360.00 | 1,360.00 | 1,310.00 | 1,325.00 | 1,325.00 | - | 43,707,600 |
| Jul 31, 2026 | 1,330.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.75% | 36,547,700 |
| Jul 30, 2026 | 1,305.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2.30% | 47,391,500 |
| Jul 29, 2026 | 1,355.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,305.00 | -2.61% | 31,614,000 |
| Jul 28, 2026 | 1,310.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2.29% | 34,426,100 |
| Jul 27, 2026 | 1,365.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,310.00 | -4.73% | 53,323,400 |
| Jul 24, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,375.00 | -2.83% | 37,290,000 |
| Jul 23, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.07% | 24,031,000 |
| Jul 22, 2026 | 1,390.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 47,990,200 |
| Jul 21, 2026 | 1,370.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.46% | 34,754,500 |
| Jul 20, 2026 | 1,350.00 | 1,415.00 | 1,350.00 | 1,370.00 | 1,370.00 | 2.62% | 36,623,700 |
| Jul 17, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.38% | 46,155,200 |
| Jul 16, 2026 | 1,360.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.21% | 49,228,400 |
| Jul 15, 2026 | 1,395.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.86% | 29,626,200 |
| Jul 14, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 25,637,200 |
| Jul 13, 2026 | 1,400.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | - | 18,311,600 |
| Jul 10, 2026 | 1,415.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.41% | 27,749,700 |
| Jul 9, 2026 | 1,395.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,420.00 | 2.16% | 28,032,200 |
| Jul 8, 2026 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.36% | 30,060,400 |
| Jul 7, 2026 | 1,390.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,395.00 | - | 37,107,900 |
| Jul 6, 2026 | 1,395.00 | 1,420.00 | 1,380.00 | 1,395.00 | 1,395.00 | - | 35,624,300 |
| Jul 3, 2026 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1.45% | 21,031,400 |
| 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 |