Price History - AMRT

Kembali ke Company
Ticker: AMRT
Company: PT Sumber Alfaria Trijaya Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 2,680.00 2,700.00 2,650.00 2,660.00 23,090,900 0
25-Oct-2022 2,650.00 2,730.00 2,600.00 2,700.00 27,563,300 0
24-Oct-2022 2,640.00 2,670.00 2,620.00 2,630.00 30,085,600 0
21-Oct-2022 2,620.00 2,660.00 2,600.00 2,630.00 33,868,100 0
20-Oct-2022 2,590.00 2,650.00 2,570.00 2,630.00 48,167,000 0
19-Oct-2022 2,650.00 2,650.00 2,520.00 2,590.00 30,496,500 0
18-Oct-2022 2,500.00 2,700.00 2,490.00 2,700.00 26,369,500 0
17-Oct-2022 2,490.00 2,500.00 2,450.00 2,500.00 14,348,300 0
14-Oct-2022 2,500.00 2,560.00 2,470.00 2,510.00 36,839,200 0
13-Oct-2022 2,390.00 2,500.00 2,380.00 2,490.00 68,532,400 0
12-Oct-2022 2,350.00 2,400.00 2,350.00 2,390.00 59,093,600 0
11-Oct-2022 2,390.00 2,400.00 2,340.00 2,340.00 27,978,400 0
10-Oct-2022 2,330.00 2,390.00 2,320.00 2,390.00 8,413,600 0
07-Oct-2022 2,390.00 2,390.00 2,330.00 2,330.00 15,214,700 0
06-Oct-2022 2,400.00 2,400.00 2,370.00 2,390.00 23,936,300 0
05-Oct-2022 2,400.00 2,400.00 2,360.00 2,390.00 20,539,200 0
04-Oct-2022 2,390.00 2,400.00 2,380.00 2,400.00 14,013,300 0
03-Oct-2022 2,300.00 2,400.00 2,290.00 2,380.00 24,724,500 0
30-Sep-2022 2,400.00 2,400.00 2,330.00 2,390.00 39,734,700 0
29-Sep-2022 2,380.00 2,400.00 2,350.00 2,400.00 50,391,500 0
28-Sep-2022 2,370.00 2,380.00 2,350.00 2,380.00 17,250,200 0
27-Sep-2022 2,360.00 2,390.00 2,280.00 2,360.00 21,447,200 0
26-Sep-2022 2,450.00 2,450.00 2,340.00 2,360.00 63,475,300 0
23-Sep-2022 2,390.00 2,410.00 2,320.00 2,390.00 138,965,500 0
22-Sep-2022 2,340.00 2,400.00 2,300.00 2,310.00 61,332,500 0
21-Sep-2022 2,290.00 2,320.00 2,230.00 2,300.00 49,870,000 0
20-Sep-2022 2,250.00 2,290.00 2,230.00 2,240.00 37,998,600 0
19-Sep-2022 2,300.00 2,320.00 2,230.00 2,250.00 21,542,100 0
16-Sep-2022 2,290.00 2,330.00 2,210.00 2,230.00 740,959,300 0
15-Sep-2022 2,280.00 2,360.00 2,220.00 2,330.00 93,320,800 0
14-Sep-2022 2,220.00 2,250.00 2,140.00 2,250.00 76,497,900 0
13-Sep-2022 2,190.00 2,280.00 2,160.00 2,220.00 123,583,500 0
12-Sep-2022 2,150.00 2,300.00 2,130.00 2,140.00 69,016,300 0
09-Sep-2022 2,120.00 2,130.00 2,100.00 2,110.00 57,138,700 0
08-Sep-2022 2,120.00 2,130.00 2,090.00 2,090.00 48,988,300 0
07-Sep-2022 2,080.00 2,130.00 2,060.00 2,100.00 76,527,100 0
06-Sep-2022 2,110.00 2,150.00 2,070.00 2,080.00 63,114,900 0
05-Sep-2022 2,080.00 2,150.00 2,040.00 2,100.00 66,243,700 0
02-Sep-2022 2,030.00 2,090.00 2,030.00 2,060.00 41,212,500 0
01-Sep-2022 2,150.00 2,150.00 2,050.00 2,080.00 74,193,800 0
31-Aug-2022 2,050.00 2,180.00 2,020.00 2,180.00 146,557,800 0
30-Aug-2022 2,020.00 2,070.00 2,020.00 2,030.00 52,248,300 0
29-Aug-2022 1,990.00 2,030.00 1,975.00 2,020.00 28,825,000 0
26-Aug-2022 2,030.00 2,080.00 1,995.00 2,020.00 46,572,000 0
25-Aug-2022 2,020.00 2,050.00 2,000.00 2,000.00 38,969,400 0
24-Aug-2022 2,050.00 2,100.00 2,000.00 2,010.00 66,999,900 0
23-Aug-2022 2,090.00 2,140.00 2,070.00 2,100.00 79,963,400 0
22-Aug-2022 2,090.00 2,100.00 2,040.00 2,090.00 104,725,200 0
19-Aug-2022 1,990.00 2,090.00 1,990.00 2,090.00 50,474,500 0
18-Aug-2022 1,950.00 1,990.00 1,935.00 1,990.00 46,882,500 0
16-Aug-2022 1,840.00 1,950.00 1,840.00 1,950.00 67,018,000 0
15-Aug-2022 1,850.00 1,855.00 1,825.00 1,830.00 16,588,200 0
12-Aug-2022 1,840.00 1,850.00 1,785.00 1,850.00 72,355,700 0
11-Aug-2022 1,845.00 1,875.00 1,825.00 1,840.00 40,258,500 0
10-Aug-2022 1,835.00 1,855.00 1,810.00 1,840.00 46,923,800 0
09-Aug-2022 1,850.00 1,855.00 1,825.00 1,825.00 23,478,100 0
08-Aug-2022 1,855.00 1,875.00 1,820.00 1,850.00 15,975,600 0
05-Aug-2022 1,870.00 1,890.00 1,810.00 1,850.00 55,158,900 0
04-Aug-2022 1,950.00 1,950.00 1,865.00 1,875.00 73,734,100 0
03-Aug-2022 1,930.00 1,950.00 1,895.00 1,950.00 63,110,100 0
02-Aug-2022 1,900.00 1,920.00 1,890.00 1,920.00 78,621,900 0
01-Aug-2022 1,890.00 1,910.00 1,860.00 1,880.00 21,070,300 0
29-Jul-2022 1,880.00 1,885.00 1,855.00 1,875.00 30,563,800 0
28-Jul-2022 1,925.00 1,925.00 1,840.00 1,885.00 48,661,400 0
27-Jul-2022 1,900.00 1,920.00 1,875.00 1,910.00 82,048,500 0
26-Jul-2022 1,885.00 1,890.00 1,870.00 1,890.00 22,258,600 0
25-Jul-2022 1,885.00 1,885.00 1,860.00 1,885.00 17,174,100 0
22-Jul-2022 1,835.00 1,910.00 1,830.00 1,875.00 59,118,800 0
21-Jul-2022 1,850.00 1,855.00 1,800.00 1,835.00 89,784,800 0
20-Jul-2022 1,890.00 1,890.00 1,815.00 1,850.00 128,492,800 0
19-Jul-2022 1,850.00 1,890.00 1,830.00 1,860.00 60,454,800 0
18-Jul-2022 1,855.00 1,870.00 1,785.00 1,850.00 75,805,800 0
15-Jul-2022 1,940.00 1,940.00 1,860.00 1,860.00 25,929,700 0
14-Jul-2022 1,935.00 1,950.00 1,910.00 1,945.00 33,601,900 0
13-Jul-2022 1,945.00 1,945.00 1,900.00 1,935.00 27,967,300 0
12-Jul-2022 1,930.00 1,970.00 1,920.00 1,930.00 62,286,000 0
11-Jul-2022 1,910.00 2,000.00 1,910.00 1,920.00 82,522,500 0
08-Jul-2022 1,900.00 2,030.00 1,895.00 1,900.00 88,144,100 0
07-Jul-2022 2,030.00 2,040.00 1,900.00 1,900.00 61,873,200 0
06-Jul-2022 1,980.00 2,030.00 1,960.00 2,030.00 53,015,000 0
05-Jul-2022 1,920.00 1,995.00 1,920.00 1,980.00 55,381,900 0
04-Jul-2022 2,010.00 2,020.00 1,920.00 1,920.00 74,482,400 0
01-Jul-2022 2,040.00 2,050.00 1,990.00 2,010.00 17,262,300 0
30-Jun-2022 2,000.00 2,090.00 1,990.00 2,040.00 78,160,900 0
29-Jun-2022 1,985.00 1,995.00 1,975.00 1,990.00 31,990,700 0
28-Jun-2022 1,985.00 1,985.00 1,920.00 1,985.00 34,432,400 0
27-Jun-2022 2,000.00 2,000.00 1,910.00 1,985.00 20,771,600 0
24-Jun-2022 1,990.00 2,020.00 1,945.00 1,990.00 42,825,600 0
23-Jun-2022 1,960.00 2,040.00 1,915.00 1,990.00 72,395,500 0
22-Jun-2022 1,835.00 1,960.00 1,815.00 1,960.00 136,614,700 0
21-Jun-2022 1,830.00 1,835.00 1,810.00 1,830.00 43,389,600 0
20-Jun-2022 1,805.00 1,820.00 1,790.00 1,800.00 38,083,100 0
17-Jun-2022 1,820.00 1,830.00 1,790.00 1,805.00 41,240,100 0
16-Jun-2022 1,820.00 1,840.00 1,795.00 1,830.00 37,217,800 0
15-Jun-2022 1,830.00 1,835.00 1,775.00 1,795.00 20,598,700 0
14-Jun-2022 1,775.00 1,840.00 1,770.00 1,835.00 23,513,500 0
13-Jun-2022 1,795.00 1,815.00 1,740.00 1,770.00 22,093,400 0
10-Jun-2022 1,840.00 1,840.00 1,765.00 1,795.00 47,405,700 0
09-Jun-2022 1,865.00 1,865.00 1,805.00 1,855.00 42,735,700 0
08-Jun-2022 1,815.00 1,850.00 1,815.00 1,850.00 22,949,200 0