PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 940.00
+70.00 (8.05%)
Nov 5, 2026, 4:14 PM WIB
IDX:AMRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 875.00 | 950.00 | 875.00 | 940.00 | 940.00 | 8.05% | 111,477,900 |
| Nov 4, 2026 | 855.00 | 890.00 | 845.00 | 870.00 | 870.00 | 1.75% | 162,502,000 |
| Nov 3, 2026 | 910.00 | 915.00 | 855.00 | 855.00 | 855.00 | -5.00% | 68,759,600 |
| Nov 2, 2026 | 915.00 | 950.00 | 900.00 | 900.00 | 900.00 | -1.64% | 58,708,600 |
| Oct 30, 2026 | 955.00 | 960.00 | 905.00 | 915.00 | 915.00 | -4.19% | 110,600,600 |
| Oct 29, 2026 | 1,020.00 | 1,025.00 | 950.00 | 955.00 | 955.00 | -6.37% | 133,296,100 |
| Oct 28, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.92% | 38,348,800 |
| Oct 27, 2026 | 1,055.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 68,340,400 |
| Oct 26, 2026 | 1,050.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 105,778,600 |
| Oct 23, 2026 | 1,090.00 | 1,110.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.24% | 32,041,400 |
| Oct 22, 2026 | 1,035.00 | 1,120.00 | 1,025.00 | 1,080.00 | 1,080.00 | 2.86% | 188,964,700 |
| Oct 21, 2026 | 1,070.00 | 1,095.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.48% | 175,374,400 |
| Oct 20, 2026 | 940.00 | 1,065.00 | 920.00 | 1,045.00 | 1,045.00 | 6.09% | 441,319,300 |
| Oct 19, 2026 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | -6.64% | 30,870,600 |
| Oct 16, 2026 | 1,060.00 | 1,125.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 213,949,300 |
| Oct 15, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 21,084,200 |
| Oct 14, 2026 | 1,240.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 2.79% | 26,875,900 |
| Oct 13, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,235.50 | 1.21% | 17,589,200 |
| Oct 12, 2026 | 1,255.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,220.67 | -0.40% | 16,804,300 |
| Oct 9, 2026 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,225.62 | -0.80% | 14,553,200 |
| Oct 8, 2026 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,235.50 | 2.04% | 36,237,500 |
| Oct 7, 2026 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,210.79 | -2.39% | 17,657,600 |
| Oct 6, 2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,240.44 | -0.40% | 36,460,300 |
| Oct 5, 2026 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,245.38 | -0.40% | 19,710,400 |
| Oct 2, 2026 | 1,295.00 | 1,305.00 | 1,230.00 | 1,265.00 | 1,250.33 | -2.32% | 37,296,300 |
| Oct 1, 2026 | 1,345.00 | 1,345.00 | 1,280.00 | 1,295.00 | 1,279.98 | -1.89% | 46,042,300 |
| Sep 30, 2026 | 1,325.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,304.69 | - | 45,773,100 |
| Sep 29, 2026 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,304.69 | -0.75% | 24,451,600 |
| Sep 28, 2026 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,314.57 | 1.92% | 26,524,400 |
| Sep 25, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,289.86 | 1.95% | 36,005,800 |
| Sep 24, 2026 | 1,310.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,265.15 | -2.29% | 35,826,600 |
| Sep 23, 2026 | 1,315.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,294.80 | 0.38% | 13,899,600 |
| Sep 22, 2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,289.86 | -0.76% | 56,252,000 |
| Sep 21, 2026 | 1,315.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,299.75 | 1.15% | 15,096,500 |
| Sep 18, 2026 | 1,330.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,284.92 | -1.89% | 101,363,200 |
| Sep 17, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,309.63 | 1.92% | 21,271,800 |
| Sep 16, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,284.92 | - | 22,212,300 |
| Sep 15, 2026 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,284.92 | 1.56% | 31,110,600 |
| Sep 14, 2026 | 1,255.00 | 1,295.00 | 1,240.00 | 1,280.00 | 1,265.15 | 1.99% | 31,315,800 |
| Sep 11, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,240.44 | -3.46% | 29,331,500 |
| Sep 10, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,284.92 | -0.76% | 23,188,500 |
| Sep 9, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,294.80 | - | 40,247,100 |
| Sep 8, 2026 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,294.80 | -0.38% | 19,926,100 |
| Sep 7, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,299.75 | 0.38% | 18,085,300 |
| Sep 4, 2026 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,294.80 | -1.13% | 30,783,000 |
| Sep 3, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,309.63 | 1.53% | 32,300,100 |
| Sep 2, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,289.86 | -2.61% | 36,147,700 |
| Sep 1, 2026 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,324.46 | 0.37% | 28,779,900 |
| Aug 31, 2026 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,319.51 | -0.37% | 72,131,700 |
| Aug 28, 2026 | 1,375.00 | 1,395.00 | 1,330.00 | 1,340.00 | 1,324.46 | -2.55% | 48,088,200 |