PT Sumber Alfaria Trijaya AMRT
IDX · Indonesia · Retail Trade
IDR 1,240.00-55.00 (-4.25%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,270.00 | -1.93% | IDR 1,295.00 | IDR 1,305.00 | IDR 1,260.00 | 4.52M |
| 2026-10-01 | IDR 1,295.00 | -1.89% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,280.00 | 46.04M |
| 2026-09-30 | IDR 1,320.00 | 0.00% | IDR 1,325.00 | IDR 1,355.00 | IDR 1,320.00 | 45.77M |
| 2026-09-29 | IDR 1,320.00 | -0.75% | IDR 1,325.00 | IDR 1,335.00 | IDR 1,315.00 | 24.45M |
| 2026-09-28 | IDR 1,330.00 | +1.92% | IDR 1,315.00 | IDR 1,335.00 | IDR 1,300.00 | 26.52M |
| 2026-09-25 | IDR 1,305.00 | +1.95% | IDR 1,290.00 | IDR 1,315.00 | IDR 1,290.00 | 36.01M |
| 2026-09-24 | IDR 1,280.00 | -2.29% | IDR 1,310.00 | IDR 1,315.00 | IDR 1,270.00 | 35.83M |
| 2026-09-23 | IDR 1,310.00 | +0.38% | IDR 1,315.00 | IDR 1,330.00 | IDR 1,305.00 | 13.90M |
| 2026-09-22 | IDR 1,305.00 | -0.76% | IDR 1,320.00 | IDR 1,320.00 | IDR 1,275.00 | 56.25M |
| 2026-09-21 | IDR 1,315.00 | +1.15% | IDR 1,315.00 | IDR 1,325.00 | IDR 1,295.00 | 15.10M |
| 2026-09-18 | IDR 1,300.00 | -1.89% | IDR 1,330.00 | IDR 1,350.00 | IDR 1,295.00 | 101.36M |
| 2026-09-17 | IDR 1,325.00 | +1.92% | IDR 1,300.00 | IDR 1,325.00 | IDR 1,295.00 | 21.27M |
| 2026-09-16 | IDR 1,300.00 | 0.00% | IDR 1,300.00 | IDR 1,315.00 | IDR 1,295.00 | 22.21M |
| 2026-09-15 | IDR 1,300.00 | +1.56% | IDR 1,290.00 | IDR 1,310.00 | IDR 1,285.00 | 31.11M |
| 2026-09-14 | IDR 1,280.00 | +1.99% | IDR 1,255.00 | IDR 1,295.00 | IDR 1,240.00 | 31.32M |
| 2026-09-11 | IDR 1,255.00 | -3.46% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,250.00 | 29.33M |
| 2026-09-10 | IDR 1,300.00 | -0.76% | IDR 1,305.00 | IDR 1,320.00 | IDR 1,295.00 | 23.19M |
| 2026-09-09 | IDR 1,310.00 | 0.00% | IDR 1,310.00 | IDR 1,315.00 | IDR 1,290.00 | 40.25M |
| 2026-09-08 | IDR 1,310.00 | -0.38% | IDR 1,315.00 | IDR 1,325.00 | IDR 1,310.00 | 19.93M |
| 2026-09-07 | IDR 1,315.00 | +0.38% | IDR 1,320.00 | IDR 1,325.00 | IDR 1,310.00 | 18.09M |
| 2026-09-04 | IDR 1,310.00 | -1.13% | IDR 1,335.00 | IDR 1,335.00 | IDR 1,305.00 | 30.78M |
| 2026-09-03 | IDR 1,325.00 | +1.53% | IDR 1,305.00 | IDR 1,335.00 | IDR 1,305.00 | 32.30M |
| 2026-09-02 | IDR 1,305.00 | -2.61% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,305.00 | 35.89M |
| 2026-09-01 | IDR 1,340.00 | +0.37% | IDR 1,345.00 | IDR 1,360.00 | IDR 1,335.00 | 28.78M |
| 2026-08-31 | IDR 1,335.00 | -0.37% | IDR 1,345.00 | IDR 1,350.00 | IDR 1,325.00 | 72.13M |
| 2026-08-28 | IDR 1,340.00 | -2.55% | IDR 1,375.00 | IDR 1,395.00 | IDR 1,330.00 | 48.09M |
| 2026-08-27 | IDR 1,375.00 | -0.36% | IDR 1,380.00 | IDR 1,395.00 | IDR 1,375.00 | 20.06M |
| 2026-08-26 | IDR 1,380.00 | -2.47% | IDR 1,415.00 | IDR 1,425.00 | IDR 1,380.00 | 29.31M |
| 2026-08-24 | IDR 1,415.00 | -1.74% | IDR 1,440.00 | IDR 1,450.00 | IDR 1,390.00 | 27.29M |
| 2026-08-21 | IDR 1,440.00 | +4.73% | IDR 1,380.00 | IDR 1,455.00 | IDR 1,380.00 | 43.12M |
| 2026-08-20 | IDR 1,375.00 | +1.48% | IDR 1,365.00 | IDR 1,385.00 | IDR 1,355.00 | 18.25M |
| 2026-08-19 | IDR 1,355.00 | -3.21% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,350.00 | 36.79M |
| 2026-08-18 | IDR 1,400.00 | +2.19% | IDR 1,370.00 | IDR 1,440.00 | IDR 1,360.00 | 40.23M |
| 2026-08-14 | IDR 1,370.00 | +1.48% | IDR 1,360.00 | IDR 1,380.00 | IDR 1,350.00 | 22.07M |
| 2026-08-13 | IDR 1,350.00 | -2.88% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,315.00 | 35.84M |
| 2026-08-12 | IDR 1,390.00 | -0.36% | IDR 1,405.00 | IDR 1,415.00 | IDR 1,370.00 | 30.18M |
| 2026-08-11 | IDR 1,395.00 | +0.72% | IDR 1,395.00 | IDR 1,405.00 | IDR 1,385.00 | 50.18M |
| 2026-08-10 | IDR 1,385.00 | -2.46% | IDR 1,425.00 | IDR 1,440.00 | IDR 1,365.00 | 37.44M |
| 2026-08-07 | IDR 1,420.00 | +1.43% | IDR 1,400.00 | IDR 1,430.00 | IDR 1,385.00 | 19.10M |
| 2026-08-06 | IDR 1,400.00 | -1.75% | IDR 1,425.00 | IDR 1,430.00 | IDR 1,390.00 | 36.79M |
| 2026-08-05 | IDR 1,425.00 | +7.55% | IDR 1,335.00 | IDR 1,440.00 | IDR 1,330.00 | 68.73M |
| 2026-08-04 | IDR 1,325.00 | 0.00% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,320.00 | 38.22M |
| 2026-08-03 | IDR 1,325.00 | 0.00% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,310.00 | 43.71M |
| 2026-07-31 | IDR 1,325.00 | -0.75% | IDR 1,330.00 | IDR 1,345.00 | IDR 1,315.00 | 36.55M |
| 2026-07-30 | IDR 1,335.00 | +2.30% | IDR 1,305.00 | IDR 1,335.00 | IDR 1,300.00 | 47.39M |
| 2026-07-29 | IDR 1,305.00 | -2.61% | IDR 1,355.00 | IDR 1,360.00 | IDR 1,295.00 | 31.61M |
| 2026-07-28 | IDR 1,340.00 | +2.29% | IDR 1,310.00 | IDR 1,355.00 | IDR 1,310.00 | 34.43M |
| 2026-07-27 | IDR 1,310.00 | -4.73% | IDR 1,365.00 | IDR 1,370.00 | IDR 1,305.00 | 53.32M |
| 2026-07-24 | IDR 1,375.00 | -2.83% | IDR 1,410.00 | IDR 1,410.00 | IDR 1,365.00 | 37.29M |
| 2026-07-23 | IDR 1,415.00 | +1.07% | IDR 1,405.00 | IDR 1,425.00 | IDR 1,400.00 | 24.03M |
| 2026-07-22 | IDR 1,400.00 | +0.72% | IDR 1,390.00 | IDR 1,415.00 | IDR 1,370.00 | 47.99M |
| 2026-07-21 | IDR 1,390.00 | +1.46% | IDR 1,370.00 | IDR 1,400.00 | IDR 1,365.00 | 34.75M |
| 2026-07-20 | IDR 1,370.00 | +2.62% | IDR 1,350.00 | IDR 1,415.00 | IDR 1,350.00 | 36.62M |
| 2026-07-17 | IDR 1,335.00 | +0.38% | IDR 1,325.00 | IDR 1,360.00 | IDR 1,315.00 | 45.67M |
| 2026-07-16 | IDR 1,330.00 | -2.21% | IDR 1,360.00 | IDR 1,370.00 | IDR 1,330.00 | 49.23M |
| 2026-07-15 | IDR 1,360.00 | -2.86% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,355.00 | 29.63M |
| 2026-07-14 | IDR 1,400.00 | 0.00% | IDR 1,400.00 | IDR 1,415.00 | IDR 1,385.00 | 25.64M |
| 2026-07-13 | IDR 1,400.00 | 0.00% | IDR 1,400.00 | IDR 1,405.00 | IDR 1,370.00 | 18.31M |
| 2026-07-10 | IDR 1,400.00 | -1.41% | IDR 1,415.00 | IDR 1,420.00 | IDR 1,380.00 | 27.75M |
| 2026-07-09 | IDR 1,420.00 | +2.16% | IDR 1,395.00 | IDR 1,440.00 | IDR 1,395.00 | 28.03M |
| 2026-07-08 | IDR 1,390.00 | -0.36% | IDR 1,395.00 | IDR 1,405.00 | IDR 1,375.00 | 30.03M |
| 2026-07-07 | IDR 1,395.00 | 0.00% | IDR 1,390.00 | IDR 1,400.00 | IDR 1,360.00 | 37.11M |
| 2026-07-06 | IDR 1,395.00 | 0.00% | IDR 1,395.00 | IDR 1,420.00 | IDR 1,380.00 | 35.62M |
| 2026-07-03 | IDR 1,395.00 | +1.45% | IDR 1,380.00 | IDR 1,410.00 | IDR 1,380.00 | 21.03M |
| 2026-07-02 | IDR 1,375.00 | -0.36% | IDR 1,380.00 | IDR 1,415.00 | IDR 1,360.00 | 38.72M |
| 2026-07-01 | IDR 1,380.00 | +0.73% | IDR 1,385.00 | IDR 1,400.00 | IDR 1,350.00 | 28.21M |
| 2026-06-30 | IDR 1,370.00 | -3.52% | IDR 1,420.00 | IDR 1,425.00 | IDR 1,360.00 | 58.27M |
| 2026-06-29 | IDR 1,420.00 | -2.74% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,390.00 | 55.40M |
| 2026-06-26 | IDR 1,460.00 | +0.69% | IDR 1,480.00 | IDR 1,520.00 | IDR 1,450.00 | 64.17M |
| 2026-06-25 | IDR 1,450.00 | +4.69% | IDR 1,385.00 | IDR 1,480.00 | IDR 1,385.00 | 53.67M |
| 2026-06-24 | IDR 1,385.00 | -3.82% | IDR 1,420.00 | IDR 1,475.00 | IDR 1,365.00 | 73.35M |
| 2026-06-23 | IDR 1,440.00 | +2.13% | IDR 1,405.00 | IDR 1,450.00 | IDR 1,355.00 | 78.11M |
| 2026-06-22 | IDR 1,410.00 | +4.44% | IDR 1,365.00 | IDR 1,445.00 | IDR 1,360.00 | 75.93M |
| 2026-06-19 | IDR 1,350.00 | -2.88% | IDR 1,425.00 | IDR 1,450.00 | IDR 1,350.00 | 355.37M |
| 2026-06-18 | IDR 1,390.00 | -2.46% | IDR 1,425.00 | IDR 1,430.00 | IDR 1,385.00 | 62.94M |
| 2026-06-17 | IDR 1,425.00 | +2.89% | IDR 1,400.00 | IDR 1,455.00 | IDR 1,355.00 | 131.42M |
| 2026-06-15 | IDR 1,385.00 | +0.73% | IDR 1,345.00 | IDR 1,450.00 | IDR 1,340.00 | 137.56M |
| 2026-06-12 | IDR 1,375.00 | +3.00% | IDR 1,340.00 | IDR 1,415.00 | IDR 1,325.00 | 91.25M |
| 2026-06-11 | IDR 1,335.00 | -2.55% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,325.00 | 79.55M |
| 2026-06-10 | IDR 1,370.00 | +0.37% | IDR 1,340.00 | IDR 1,395.00 | IDR 1,300.00 | 90.36M |
| 2026-06-09 | IDR 1,365.00 | +14.23% | IDR 1,215.00 | IDR 1,380.00 | IDR 1,210.00 | 96.28M |
| 2026-06-08 | IDR 1,195.00 | -4.78% | IDR 1,210.00 | IDR 1,220.00 | IDR 1,160.00 | 89.08M |
| 2026-06-05 | IDR 1,255.00 | -5.64% | IDR 1,330.00 | IDR 1,335.00 | IDR 1,220.00 | 126.01M |
| 2026-06-04 | IDR 1,330.00 | -1.48% | IDR 1,345.00 | IDR 1,380.00 | IDR 1,310.00 | 143.22M |
| 2026-06-03 | IDR 1,350.00 | -2.17% | IDR 1,380.00 | IDR 1,390.00 | IDR 1,320.00 | 121.32M |
| 2026-06-02 | IDR 1,380.00 | +20.00% | IDR 1,170.00 | IDR 1,415.00 | IDR 1,160.00 | 313.96M |
| 2026-05-29 | IDR 1,150.00 | -3.36% | IDR 1,105.00 | IDR 1,230.00 | IDR 1,105.00 | 1.51B |
| 2026-05-28 | IDR 1,190.00 | 0.00% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,190.00 | 0 |
| 2026-05-27 | IDR 1,190.00 | 0.00% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,190.00 | 0 |
| 2026-05-26 | IDR 1,190.00 | -8.11% | IDR 1,180.00 | IDR 1,290.00 | IDR 1,150.00 | 369.28M |