PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,305.00
-10.00 (-0.76%)
Sep 22, 2026, 4:14 PM WIB
IDX:AMRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | - | -0.76% | 56,259,000 |
| Sep 21, 2026 | 1,315.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 1.15% | 15,092,300 |
| Sep 18, 2026 | 1,330.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.89% | 101,363,200 |
| Sep 17, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 1.92% | 21,271,800 |
| Sep 16, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 22,212,300 |
| Sep 15, 2026 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.56% | 31,110,600 |
| Sep 14, 2026 | 1,255.00 | 1,295.00 | 1,240.00 | 1,280.00 | 1,280.00 | 1.99% | 31,315,800 |
| Sep 11, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | -3.46% | 29,331,500 |
| Sep 10, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.76% | 23,188,500 |
| Sep 9, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | - | 40,247,100 |
| Sep 8, 2026 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.38% | 19,926,100 |
| Sep 7, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.38% | 18,085,300 |
| Sep 4, 2026 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.13% | 30,783,000 |
| Sep 3, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.53% | 32,300,100 |
| Sep 2, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.61% | 36,147,700 |
| Sep 1, 2026 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.37% | 28,779,900 |
| Aug 31, 2026 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.37% | 72,131,700 |
| Aug 28, 2026 | 1,375.00 | 1,395.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.55% | 48,088,200 |
| Aug 27, 2026 | 1,380.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 20,056,500 |
| Aug 26, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.47% | 29,307,200 |
| Aug 24, 2026 | 1,440.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,415.00 | -1.74% | 27,292,400 |
| Aug 21, 2026 | 1,380.00 | 1,455.00 | 1,380.00 | 1,440.00 | 1,440.00 | 4.73% | 43,120,200 |
| Aug 20, 2026 | 1,365.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.48% | 18,249,900 |
| Aug 19, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -3.21% | 36,791,800 |
| Aug 18, 2026 | 1,370.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.19% | 40,228,000 |
| Aug 14, 2026 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 22,066,000 |
| Aug 13, 2026 | 1,395.00 | 1,400.00 | 1,315.00 | 1,350.00 | 1,350.00 | -2.88% | 35,838,400 |
| Aug 12, 2026 | 1,405.00 | 1,415.00 | 1,370.00 | 1,390.00 | 1,390.00 | -0.36% | 30,175,500 |
| 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 |