PT Sumber Alfaria Trijaya(ID:AMRT)
Rp930.00-10.00 (-4.62%)
ID:AMRT
PT Sumber Alfaria Trijaya historical prices
Rp930.00
At close:-10.00 (-4.62%)
PT Sumber Alfaria Trijaya (AMRT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 945.00 | 970.00 | 925.00 | 930.00 | 930.00 | -4.62% | 38,863,000 | 0.71 |
| Nov 09, 2026 | 975.00 | 985.00 | 935.00 | 940.00 | 940.00 | -3.59% | 31,754,699 | 0.58 |
| Nov 06, 2026 | 920.00 | 980.00 | 915.00 | 975.00 | 975.00 | +3.72% | 65,461,301 | 1.20 |
| Nov 05, 2026 | 875.00 | 950.00 | 875.00 | 940.00 | 940.00 | +8.05% | 111,279,297 | 2.09 |
| Nov 04, 2026 | 855.00 | 890.00 | 845.00 | 870.00 | 870.00 | +1.75% | 162,502,000 | 3.19 |
| Nov 03, 2026 | 910.00 | 915.00 | 855.00 | 855.00 | 855.00 | -5.00% | 68,759,602 | 1.36 |
| Nov 02, 2026 | 915.00 | 950.00 | 900.00 | 900.00 | 900.00 | -1.64% | 58,708,602 | 1.16 |
| Oct 30, 2026 | 955.00 | 960.00 | 905.00 | 915.00 | 915.00 | -4.19% | 110,600,600 | 2.24 |
| Oct 29, 2026 | 1,020.00 | 1,025.00 | 950.00 | 955.00 | 955.00 | -6.37% | 133,296,100 | 2.78 |
| Oct 28, 2026 | 1,045.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.92% | 38,348,800 | 0.80 |
| Oct 27, 2026 | 1,055.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 68,340,400 | 1.44 |
| Oct 26, 2026 | 1,050.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | +0.00% | 105,778,600 | 2.28 |
| Oct 23, 2026 | 1,090.00 | 1,110.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.24% | 32,041,400 | 0.69 |
| Oct 22, 2026 | 1,035.00 | 1,120.00 | 1,025.00 | 1,080.00 | 1,080.00 | +2.86% | 188,964,700 | 4.26 |
| Oct 21, 2026 | 1,070.00 | 1,095.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.48% | 175,374,400 | 4.16 |
| Oct 20, 2026 | 940.00 | 1,065.00 | 920.00 | 1,045.00 | 1,045.00 | +6.09% | 441,319,300 | 12.43 |
| Oct 19, 2026 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | -6.64% | 30,870,600 | 0.86 |
| Oct 16, 2026 | 1,060.00 | 1,125.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 213,983,300 | 6.50 |
| Oct 15, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | -2.36% | 21,084,200 | 0.64 |
| Oct 14, 2026 | 1,240.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | +2.79% | 26,875,900 | 0.80 |
| Oct 13, 2026 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,235.50 | +1.21% | 17,589,200 | 0.52 |
| Oct 12, 2026 | 1,255.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,220.67 | -0.40% | 16,804,300 | 0.49 |
| Oct 09, 2026 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,225.62 | -0.80% | 14,553,200 | 0.42 |
| Oct 08, 2026 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,235.50 | +2.04% | 36,237,500 | 1.06 |
| Oct 07, 2026 | 1,265.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,210.79 | -2.39% | 17,657,600 | 0.52 |
| Oct 06, 2026 | 1,265.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,240.44 | -0.40% | 36,460,300 | 1.07 |
| Oct 05, 2026 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,245.38 | -0.40% | 19,710,400 | 0.58 |
| Oct 02, 2026 | 1,295.00 | 1,305.00 | 1,230.00 | 1,265.00 | 1,250.33 | -2.32% | 37,296,300 | 1.09 |
| Oct 01, 2026 | 1,345.00 | 1,345.00 | 1,280.00 | 1,295.00 | 1,279.98 | -1.89% | 46,042,300 | 1.35 |
| Sep 30, 2026 | 1,325.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,304.69 | +0.00% | 45,773,100 | 1.36 |
| Sep 29, 2026 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,304.69 | -0.75% | 24,451,600 | 0.72 |
| Sep 28, 2026 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,314.57 | +1.92% | 26,524,400 | 0.78 |
| Sep 25, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,289.86 | +1.95% | 36,005,800 | 1.05 |
| Sep 24, 2026 | 1,310.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,265.15 | -2.29% | 35,826,600 | 1.03 |
| Sep 23, 2026 | 1,315.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,294.80 | +0.38% | 13,899,600 | 0.39 |
| Sep 22, 2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,289.86 | -0.76% | 56,252,000 | 1.59 |
| Sep 21, 2026 | 1,315.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,299.75 | +1.15% | 15,096,500 | 0.42 |
| Sep 18, 2026 | 1,330.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,284.92 | -1.89% | 101,363,200 | 2.82 |
| Sep 17, 2026 | 1,300.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,309.63 | +1.92% | 21,271,800 | 0.58 |
| Sep 16, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,284.92 | +0.00% | 22,212,300 | 0.53 |
| Sep 15, 2026 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,284.92 | +1.56% | 31,110,600 | 0.73 |
| Sep 14, 2026 | 1,255.00 | 1,295.00 | 1,240.00 | 1,280.00 | 1,265.15 | +1.99% | 31,315,800 | 0.71 |
| Sep 11, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,240.44 | -3.46% | 29,331,500 | 0.67 |
| Sep 10, 2026 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,284.92 | -0.76% | 23,188,500 | 0.51 |
| Sep 09, 2026 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,294.80 | +0.00% | 40,247,100 | 0.87 |
| Sep 08, 2026 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,294.80 | -0.38% | 19,926,100 | 0.42 |
| Sep 07, 2026 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,299.75 | +0.38% | 18,085,300 | 0.37 |
| Sep 04, 2026 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,294.80 | -1.13% | 30,783,000 | 0.62 |
| Sep 03, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,309.63 | +1.53% | 32,300,100 | 0.64 |
| Sep 02, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,305.00 | 1,289.86 | -2.61% | 36,147,700 | 0.70 |
