PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia · Delayed Price · Currency is IDR 1,240.00
-30.00 (-2.36%)
Oct 15, 2026, 4:13 PM WIB
IDX:AMRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 21,109,200 |
| 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 |
| Aug 27, 2026 | 1,380.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,359.05 | -0.36% | 20,056,500 |
| Aug 26, 2026 | 1,415.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,363.99 | -2.47% | 29,307,200 |
| Aug 24, 2026 | 1,440.00 | 1,450.00 | 1,390.00 | 1,415.00 | 1,398.59 | -1.74% | 27,292,400 |
| Aug 21, 2026 | 1,380.00 | 1,455.00 | 1,380.00 | 1,440.00 | 1,423.30 | 4.73% | 43,120,200 |
| Aug 20, 2026 | 1,365.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,359.05 | 1.48% | 18,249,900 |
| Aug 19, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,339.28 | -3.21% | 36,791,800 |
| Aug 18, 2026 | 1,370.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,383.76 | 2.19% | 40,228,000 |
| Aug 14, 2026 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,354.11 | 1.48% | 22,066,000 |
| Aug 13, 2026 | 1,395.00 | 1,400.00 | 1,315.00 | 1,350.00 | 1,334.34 | -2.88% | 35,838,400 |
| Aug 12, 2026 | 1,405.00 | 1,415.00 | 1,370.00 | 1,390.00 | 1,373.88 | -0.36% | 30,175,500 |
| Aug 11, 2026 | 1,395.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,378.82 | 0.72% | 50,177,000 |
| Aug 10, 2026 | 1,425.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,368.93 | -2.46% | 37,440,400 |
| Aug 7, 2026 | 1,400.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,403.53 | 1.43% | 19,096,000 |
| Aug 6, 2026 | 1,425.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,383.76 | -1.75% | 36,788,000 |
| Aug 5, 2026 | 1,335.00 | 1,440.00 | 1,330.00 | 1,425.00 | 1,408.47 | 7.55% | 68,734,700 |