U.S. Markets open in 1 hr 13 mins

PT Sumber Alfaria Trijaya Tbk (AMRT.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
680.00-5.00 (-0.73%)
At close: 4:05PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017690.00690.00680.00680.00680.0015,232,400
Aug 18, 2017680.00685.00680.00685.00685.0024,300
Aug 17, 2017680.00680.00680.00680.00680.00-
Aug 16, 2017690.00690.00680.00680.00680.001,239,600
Aug 15, 2017685.00690.00680.00680.00680.001,436,700
Aug 14, 2017680.00685.00680.00685.00685.007,498,900
Aug 11, 2017680.00680.00675.00680.00680.00509,900
Aug 10, 2017680.00680.00675.00680.00680.00172,500
Aug 09, 2017685.00685.00685.00685.00685.0016,200
Aug 08, 2017675.00690.00675.00685.00685.001,843,800
Aug 07, 2017675.00675.00675.00675.00675.009,300
Aug 04, 2017675.00680.00675.00675.00675.003,300
Aug 03, 2017675.00675.00675.00675.00675.00258,000
Aug 02, 2017675.00675.00675.00675.00675.007,100
Aug 01, 2017680.00680.00670.00680.00680.002,800
Jul 31, 2017670.00680.00660.00680.00680.00655,900
Jul 28, 2017670.00680.00670.00675.00675.001,039,100
Jul 27, 2017680.00680.00675.00680.00680.001,740,400
Jul 26, 2017670.00680.00670.00680.00680.00982,100
Jul 25, 2017680.00680.00670.00670.00670.00101,100
Jul 24, 2017645.00680.00625.00650.00650.0048,700
Jul 21, 2017645.00685.00620.00645.00645.0084,400
Jul 20, 2017680.00680.00645.00645.00645.0084,200
Jul 19, 2017680.00685.00680.00680.00680.003,549,000
Jul 18, 2017700.00700.00675.00680.00680.009,029,300
Jul 17, 2017685.00700.00685.00700.00700.002,558,300
Jul 14, 2017660.00700.00660.00685.00685.001,277,400
Jul 13, 2017625.00655.00625.00655.00655.001,629,900
Jul 12, 2017640.00645.00625.00625.00625.006,760,000
Jul 11, 2017615.00630.00615.00625.00625.004,771,200
Jul 10, 2017600.00620.00600.00615.00615.008,808,000
Jul 07, 2017590.00605.00590.00595.00595.00626,600
Jul 06, 2017590.00590.00585.00590.00590.001,104,300
Jul 05, 2017580.00620.00575.00585.00585.0080,900
Jul 04, 2017570.00575.00570.00570.00570.0074,600
Jul 03, 2017575.00575.00570.00570.00570.009,100
Jun 30, 2017570.00570.00570.00570.00570.00-
Jun 29, 2017570.00570.00570.00570.00570.00-
Jun 28, 2017570.00570.00570.00570.00570.00-
Jun 27, 2017570.00570.00570.00570.00570.00-
Jun 26, 2017570.00570.00570.00570.00570.00-
Jun 23, 2017570.00570.00570.00570.00570.00-
Jun 22, 2017565.00570.00565.00570.00570.00237,900
Jun 21, 2017570.00575.00550.00570.00570.00421,900
Jun 20, 2017570.00575.00565.00570.00570.0015,200
Jun 19, 2017570.00570.00565.00565.00565.006,200
Jun 16, 2017570.00570.00560.00570.00570.003,722,400
Jun 15, 2017570.00580.00570.00570.00570.00537,500
Jun 14, 2017570.00570.00570.00570.00570.00708,200
Jun 13, 2017555.00580.00555.00570.00570.001,057,200
Jun 12, 2017560.00580.00560.00570.00570.008,824,400
Jun 09, 2017565.00570.00560.00560.00560.00254,000
Jun 08, 2017565.00565.00560.00565.00565.0058,200
Jun 07, 2017580.00580.00560.00575.00575.008,300
Jun 06, 2017555.00580.00555.00580.00580.003,055,900
Jun 05, 2017560.00565.00555.00555.00555.002,300
Jun 02, 2017560.00560.00555.00560.00560.00525,400
Jun 01, 2017560.00560.00560.00560.00560.00-
May 31, 2017555.00560.00555.00560.00560.005,200
May 30, 20170.000.000.000.000.00-
May 29, 2017560.00560.00550.00555.00555.0014,500
May 29, 20174.35 Dividend
May 26, 2017540.00565.00540.00560.00555.658,187,200
May 24, 2017555.00555.00540.00540.00535.81236,500
May 23, 2017560.00560.00550.00555.00550.69242,600
May 22, 2017570.00570.00560.00560.00555.65822,700
May 19, 2017560.00570.00545.00570.00565.575,541,900
May 18, 2017550.00560.00545.00560.00555.655,155,100
May 17, 2017565.00565.00540.00550.00545.73377,100
May 16, 2017555.00570.00550.00565.00560.6144,421,500
May 15, 2017555.00560.00550.00555.00550.691,430,000
May 12, 2017555.00570.00555.00555.00550.692,943,900
May 10, 2017555.00560.00540.00555.00550.691,063,900
May 09, 2017555.00565.00540.00555.00550.692,318,000
May 08, 2017555.00595.00540.00555.00550.69502,800
May 05, 2017555.00555.00550.00550.00545.73539,400
May 04, 2017540.00550.00540.00550.00545.73867,300
May 03, 2017560.00560.00540.00540.00535.8150,100
May 02, 2017570.00585.00550.00560.00555.65138,500
Apr 28, 2017565.00600.00560.00570.00565.5750,700
Apr 27, 2017560.00575.00560.00565.00560.614,082,300
Apr 26, 2017555.00560.00555.00555.00550.69726,900
Apr 25, 2017540.00555.00540.00555.00550.691,029,400
Apr 21, 2017545.00550.00535.00540.00535.81645,700
Apr 20, 2017545.00545.00535.00535.00530.84262,300
Apr 19, 2017545.00545.00545.00545.00540.77-
Apr 18, 2017540.00570.00540.00545.00540.77917,200
Apr 17, 2017550.00555.00540.00550.00545.7335,100
Apr 13, 2017545.00550.00525.00550.00545.731,790,200
Apr 12, 2017545.00545.00540.00545.00540.771,328,700
Apr 11, 2017560.00560.00545.00545.00540.77676,500
Apr 10, 2017600.00600.00560.00560.00555.65668,000
Apr 07, 2017540.00610.00535.00600.00595.34521,100
Apr 06, 2017525.00545.00520.00540.00535.812,013,700
Apr 05, 2017525.00525.00500.00525.00520.922,481,200
Apr 04, 2017520.00525.00515.00525.00520.9233,600
Apr 03, 2017520.00525.00520.00520.00515.9619,429,100
Mar 31, 2017515.00525.00515.00520.00515.96911,900
Mar 30, 2017525.00525.00515.00525.00520.92251,400
Mar 29, 2017530.00530.00525.00525.00520.92570,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...