Skip to main content
PT Sumber Alfaria Trijaya Tbk (IDX:AMRT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,510.00
-45.00 (-2.89%)
Mar 6, 2026, 10:50 AM WIB

IDX:AMRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,595.001,640.001,545.001,555.001,555.000.32%34,862,500
Mar 4, 20261,605.001,615.001,515.001,550.001,550.00-3.13%71,613,700
Mar 3, 20261,610.001,645.001,595.001,600.001,600.00-46,397,500
Mar 2, 20261,640.001,645.001,600.001,600.001,600.00-4.19%62,763,100
Feb 27, 20261,720.001,720.001,670.001,670.001,670.00-2.91%50,003,900
Feb 26, 20261,755.001,775.001,700.001,720.001,720.00-0.86%42,431,000
Feb 25, 20261,785.001,795.001,735.001,735.001,735.00-2.80%46,762,700
Feb 24, 20261,800.001,815.001,765.001,785.001,785.00-0.83%47,340,700
Feb 23, 20261,815.001,855.001,785.001,800.001,800.00-0.83%65,244,900
Feb 20, 20261,915.001,965.001,800.001,815.001,815.00-4.47%80,172,900
Feb 19, 20261,910.001,920.001,895.001,900.001,900.00-0.52%36,545,000
Feb 18, 20261,865.001,910.001,865.001,910.001,910.003.52%17,197,600
Feb 13, 20261,905.001,920.001,845.001,845.001,845.00-2.12%25,502,000
Feb 12, 20261,935.001,940.001,885.001,885.001,885.00-2.33%16,589,700
Feb 11, 20261,940.001,945.001,920.001,930.001,930.00-1.03%21,476,500
Feb 10, 20261,935.001,950.001,880.001,950.001,950.001.56%15,963,800
Feb 9, 20261,810.001,945.001,810.001,920.001,920.006.08%48,588,800
Feb 6, 20261,770.001,815.001,755.001,810.001,810.002.26%27,402,100
Feb 5, 20261,740.001,830.001,740.001,770.001,770.002.31%40,363,500
Feb 4, 20261,745.001,775.001,730.001,730.001,730.00-1.14%24,859,100
Feb 3, 20261,725.001,755.001,705.001,750.001,750.001.45%27,038,700
Feb 2, 20261,845.001,845.001,705.001,725.001,725.00-1.15%50,891,300
Jan 30, 20261,645.001,795.001,645.001,745.001,745.006.40%80,156,400
Jan 29, 20261,715.001,720.001,475.001,640.001,640.00-5.48%153,665,600
Jan 28, 20261,850.001,895.001,705.001,735.001,735.00-7.22%111,395,600
Jan 27, 20261,925.001,930.001,860.001,870.001,870.00-2.86%41,749,400
Jan 26, 20261,935.001,940.001,910.001,925.001,925.00-0.52%29,407,200
Jan 23, 20261,950.001,950.001,935.001,935.001,935.00-0.77%35,002,800
Jan 22, 20261,955.001,960.001,940.001,950.001,950.000.52%19,947,900
Jan 21, 20261,930.001,945.001,920.001,940.001,940.000.52%28,307,400
Jan 20, 20261,940.001,950.001,930.001,930.001,930.00-0.52%30,271,600
Jan 19, 20261,980.001,980.001,940.001,940.001,940.00-2.02%17,745,400
Jan 15, 20261,990.001,990.001,940.001,980.001,980.00-0.50%23,147,900
Jan 14, 20262,000.002,000.001,950.001,990.001,990.000.76%13,493,500
Jan 13, 20261,945.001,975.001,940.001,975.001,975.001.80%12,686,300
Jan 12, 20261,960.001,965.001,910.001,940.001,940.00-0.77%24,878,800
Jan 9, 20261,985.001,995.001,955.001,955.001,955.00-1.01%27,339,500
Jan 8, 20261,995.002,010.001,970.001,975.001,975.00-1.00%37,594,900
Jan 7, 20262,000.002,010.001,985.001,995.001,995.00-29,010,200
Jan 6, 20262,020.002,020.001,990.001,995.001,995.00-0.25%30,344,000
Jan 5, 20261,985.002,000.001,985.002,000.002,000.000.76%16,412,600
Jan 2, 20261,985.001,995.001,975.001,985.001,985.000.51%10,501,900
Dec 30, 20251,960.002,010.001,950.001,975.001,975.001.02%48,866,600
Dec 29, 20251,965.001,975.001,945.001,955.001,955.00-0.26%16,544,500
Dec 24, 20251,960.001,985.001,960.001,960.001,960.000.26%17,195,200
Dec 23, 20251,970.001,975.001,935.001,955.001,955.00-0.51%17,663,800
Dec 22, 20251,935.001,980.001,930.001,965.001,965.002.34%37,306,900
Dec 19, 20251,920.001,970.001,900.001,920.001,920.000.26%70,729,600
Dec 18, 20251,915.001,920.001,910.001,915.001,915.000.26%15,671,900
Dec 17, 20251,910.001,920.001,900.001,910.001,910.000.26%19,677,400
Dec 16, 20251,900.001,920.001,895.001,905.001,905.000.26%39,472,200
Dec 15, 20251,905.001,905.001,895.001,900.001,900.00-18,814,100
Dec 12, 20251,910.001,915.001,890.001,900.001,900.00-0.52%29,323,900
Dec 11, 20251,925.001,930.001,875.001,910.001,910.00-0.78%57,223,600
Dec 10, 20251,930.001,935.001,910.001,925.001,925.00-0.26%34,795,300
Dec 9, 20251,940.001,945.001,900.001,930.001,930.00-0.26%29,492,800
Dec 8, 20251,890.001,935.001,875.001,935.001,935.004.88%75,794,200
Dec 5, 20251,850.001,855.001,825.001,845.001,845.00-0.27%35,267,100
Dec 4, 20251,850.001,860.001,840.001,850.001,850.000.54%30,075,900
Dec 3, 20251,820.001,845.001,820.001,840.001,840.001.94%31,159,800
Dec 2, 20251,790.001,815.001,790.001,805.001,805.001.12%32,182,100
Dec 1, 20251,800.001,810.001,780.001,785.001,785.00-0.83%39,847,000
Nov 28, 20251,815.001,820.001,780.001,800.001,800.00-0.55%43,014,000
Nov 27, 20251,835.001,845.001,800.001,810.001,810.00-1.36%38,515,100
Nov 26, 20251,840.001,855.001,825.001,835.001,835.00-0.81%35,469,800
Nov 25, 20251,875.001,885.001,835.001,850.001,850.00-1.07%33,209,700
Nov 24, 20251,835.001,890.001,825.001,870.001,870.002.19%79,110,500
Nov 21, 20251,845.001,855.001,825.001,830.001,830.00-0.54%31,362,500
Nov 20, 20251,890.001,895.001,840.001,840.001,840.00-2.39%42,749,600
Nov 19, 20251,875.001,895.001,860.001,885.001,885.001.34%19,845,900
Nov 18, 20251,860.001,880.001,850.001,860.001,860.000.27%33,913,000
Nov 17, 20251,875.001,895.001,855.001,855.001,855.00-0.54%22,978,500
Nov 14, 20251,895.001,900.001,865.001,865.001,865.00-1.58%22,844,500
Nov 13, 20251,920.001,925.001,890.001,895.001,895.00-0.79%33,061,000
Nov 12, 20251,865.001,920.001,860.001,910.001,910.002.96%41,836,600
Nov 11, 20251,895.001,895.001,855.001,855.001,855.00-1.59%59,392,900
Nov 10, 20251,915.001,920.001,875.001,885.001,885.00-1.31%52,298,700
Nov 7, 20251,900.001,920.001,900.001,910.001,910.000.53%23,275,100
Nov 6, 20251,950.001,950.001,900.001,900.001,900.00-1.81%38,960,400
Nov 5, 20251,905.001,950.001,900.001,935.001,935.001.84%50,367,700
Nov 4, 20251,925.001,955.001,890.001,900.001,900.00-1.30%85,938,300
Nov 3, 20252,000.002,000.001,925.001,925.001,925.00-4.23%130,821,200
Oct 31, 20252,040.002,060.002,010.002,010.002,010.00-1.47%52,769,900
Oct 30, 20252,020.002,090.002,020.002,040.002,040.001.49%44,515,200
Oct 29, 20252,080.002,080.001,990.002,010.002,010.00-3.37%82,846,400
Oct 28, 20252,150.002,180.002,030.002,080.002,080.00-2.35%68,975,800
Oct 27, 20252,200.002,210.002,100.002,130.002,130.00-2.29%31,208,600
Oct 24, 20252,210.002,220.002,150.002,180.002,180.00-1.36%24,148,400
Oct 23, 20252,210.002,240.002,200.002,210.002,210.000.91%23,824,400
Oct 22, 20252,210.002,230.002,180.002,190.002,190.00-0.90%50,450,700
Oct 21, 20252,240.002,270.002,200.002,210.002,210.00-1.78%40,600,500
Oct 20, 20252,220.002,330.002,220.002,250.002,250.005.63%49,774,600
Oct 17, 20252,220.002,220.002,110.002,130.002,130.00-4.05%35,797,500
Oct 16, 20252,220.002,270.002,160.002,220.002,220.00-55,170,200
Oct 15, 20252,180.002,250.002,140.002,220.002,220.003.74%95,635,500
Oct 14, 20252,200.002,220.002,120.002,140.002,140.002.39%128,174,000
Oct 13, 20251,940.002,120.001,920.002,090.002,090.007.73%96,826,200
Oct 10, 20251,920.001,945.001,920.001,940.001,940.001.04%17,918,400
Oct 9, 20251,930.001,940.001,905.001,920.001,920.00-0.52%18,878,700
Oct 8, 20251,910.001,935.001,900.001,930.001,930.001.58%37,401,800