PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,360.00
+35.00 (2.64%)
Apr 29, 2026, 4:09 PM WIB
IDX:AMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,640.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 62,763,100 |
| Feb 27, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.91% | 50,003,900 |
| Feb 26, 2026 | 1,755.00 | 1,775.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.86% | 42,431,000 |
| Feb 25, 2026 | 1,785.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.80% | 46,762,700 |
| Feb 24, 2026 | 1,800.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,785.00 | -0.83% | 47,340,700 |
| Feb 23, 2026 | 1,815.00 | 1,855.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.83% | 65,244,900 |
| Feb 20, 2026 | 1,915.00 | 1,965.00 | 1,800.00 | 1,815.00 | 1,815.00 | -4.47% | 80,172,900 |
| Feb 19, 2026 | 1,910.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.52% | 36,545,000 |
| Feb 18, 2026 | 1,865.00 | 1,910.00 | 1,865.00 | 1,910.00 | 1,910.00 | 3.52% | 17,197,600 |
| Feb 13, 2026 | 1,905.00 | 1,920.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.12% | 25,502,000 |
| Feb 12, 2026 | 1,935.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.33% | 16,589,700 |
| Feb 11, 2026 | 1,940.00 | 1,945.00 | 1,920.00 | 1,930.00 | 1,930.00 | -1.03% | 21,476,500 |
| Feb 10, 2026 | 1,935.00 | 1,950.00 | 1,880.00 | 1,950.00 | 1,950.00 | 1.56% | 15,963,800 |
| Feb 9, 2026 | 1,810.00 | 1,945.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.08% | 48,588,800 |