Price History - AMRT

Kembali ke Company
Ticker: AMRT
Company: PT Sumber Alfaria Trijaya Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 2,670.00 2,700.00 2,640.00 2,640.00 16,238,100 0
18-Jan-2024 2,650.00 2,680.00 2,650.00 2,650.00 23,608,900 0
17-Jan-2024 2,670.00 2,680.00 2,630.00 2,650.00 26,741,700 0
16-Jan-2024 2,640.00 2,700.00 2,630.00 2,670.00 33,119,200 0
15-Jan-2024 2,640.00 2,650.00 2,570.00 2,630.00 58,319,900 0
12-Jan-2024 2,710.00 2,710.00 2,610.00 2,640.00 52,053,000 0
11-Jan-2024 2,790.00 2,790.00 2,710.00 2,710.00 14,306,800 0
10-Jan-2024 2,780.00 2,790.00 2,710.00 2,750.00 23,536,000 0
09-Jan-2024 2,810.00 2,820.00 2,730.00 2,740.00 19,648,500 0
08-Jan-2024 2,790.00 2,820.00 2,790.00 2,800.00 10,129,500 0
05-Jan-2024 2,870.00 2,870.00 2,790.00 2,790.00 18,664,000 0
04-Jan-2024 2,830.00 2,870.00 2,820.00 2,870.00 13,557,200 0
03-Jan-2024 2,860.00 2,890.00 2,800.00 2,820.00 20,721,000 0
02-Jan-2024 2,930.00 2,940.00 2,840.00 2,890.00 24,629,200 0
29-Dec-2023 2,910.00 2,950.00 2,870.00 2,930.00 28,228,000 0
28-Dec-2023 2,890.00 2,930.00 2,870.00 2,910.00 36,836,900 0
27-Dec-2023 2,870.00 2,900.00 2,850.00 2,870.00 8,363,200 0
22-Dec-2023 2,870.00 2,880.00 2,820.00 2,870.00 8,695,600 0
21-Dec-2023 2,820.00 2,880.00 2,820.00 2,880.00 16,845,400 0
20-Dec-2023 2,820.00 2,830.00 2,800.00 2,820.00 15,726,000 0
19-Dec-2023 2,730.00 2,820.00 2,700.00 2,820.00 39,416,800 0
18-Dec-2023 2,750.00 2,750.00 2,530.00 2,730.00 70,458,000 0
15-Dec-2023 2,860.00 2,880.00 2,770.00 2,800.00 57,724,800 0
14-Dec-2023 2,890.00 2,910.00 2,840.00 2,900.00 14,692,900 0
13-Dec-2023 2,850.00 2,880.00 2,810.00 2,880.00 14,396,500 0
12-Dec-2023 2,800.00 2,870.00 2,770.00 2,850.00 26,855,900 0
11-Dec-2023 2,850.00 2,850.00 2,720.00 2,800.00 31,876,300 0
08-Dec-2023 2,890.00 2,890.00 2,770.00 2,850.00 30,778,700 0
07-Dec-2023 2,870.00 2,900.00 2,870.00 2,900.00 14,016,700 0
06-Dec-2023 2,880.00 2,910.00 2,860.00 2,890.00 19,797,100 0
05-Dec-2023 2,880.00 2,900.00 2,860.00 2,870.00 12,471,200 0
04-Dec-2023 2,900.00 2,910.00 2,870.00 2,870.00 14,538,000 0
01-Dec-2023 2,900.00 2,900.00 2,850.00 2,900.00 16,416,700 0
30-Nov-2023 2,830.00 2,930.00 2,790.00 2,870.00 200,816,600 0
29-Nov-2023 2,870.00 2,900.00 2,800.00 2,810.00 33,779,100 0
28-Nov-2023 2,860.00 2,900.00 2,850.00 2,870.00 23,879,600 0
27-Nov-2023 2,900.00 2,900.00 2,840.00 2,860.00 21,867,000 0
24-Nov-2023 2,890.00 2,910.00 2,860.00 2,870.00 13,578,900 0
23-Nov-2023 2,900.00 2,920.00 2,880.00 2,890.00 17,244,400 0
22-Nov-2023 2,900.00 2,940.00 2,860.00 2,880.00 14,660,500 0
21-Nov-2023 2,910.00 2,930.00 2,830.00 2,900.00 27,786,800 0
20-Nov-2023 2,910.00 2,940.00 2,890.00 2,900.00 25,676,800 0
17-Nov-2023 2,900.00 2,910.00 2,870.00 2,890.00 15,097,300 0
16-Nov-2023 2,900.00 2,920.00 2,860.00 2,900.00 18,898,300 0
15-Nov-2023 2,940.00 2,940.00 2,860.00 2,900.00 41,347,800 0
14-Nov-2023 2,920.00 2,920.00 2,830.00 2,880.00 25,533,500 0
13-Nov-2023 2,910.00 2,920.00 2,890.00 2,910.00 52,530,700 0
10-Nov-2023 2,910.00 2,910.00 2,880.00 2,900.00 12,286,800 0
09-Nov-2023 2,900.00 2,970.00 2,850.00 2,900.00 25,345,500 0
08-Nov-2023 2,890.00 2,900.00 2,850.00 2,900.00 27,104,200 0
07-Nov-2023 2,820.00 2,890.00 2,820.00 2,890.00 30,084,000 0
06-Nov-2023 2,900.00 2,900.00 2,790.00 2,810.00 22,546,100 0
03-Nov-2023 2,850.00 2,900.00 2,850.00 2,900.00 7,945,100 0
02-Nov-2023 2,860.00 2,880.00 2,840.00 2,850.00 18,825,900 0
01-Nov-2023 2,900.00 2,940.00 2,850.00 2,850.00 22,817,800 0
31-Oct-2023 2,890.00 2,910.00 2,830.00 2,890.00 14,546,100 0
30-Oct-2023 2,820.00 2,900.00 2,820.00 2,890.00 13,610,700 0
27-Oct-2023 2,850.00 2,900.00 2,820.00 2,820.00 20,274,600 0
26-Oct-2023 2,910.00 2,910.00 2,760.00 2,850.00 20,776,500 0
25-Oct-2023 2,830.00 2,920.00 2,820.00 2,920.00 19,600,900 0
24-Oct-2023 2,760.00 2,830.00 2,760.00 2,820.00 9,692,600 0
23-Oct-2023 2,800.00 2,820.00 2,750.00 2,760.00 10,752,300 0
20-Oct-2023 2,810.00 2,900.00 2,750.00 2,800.00 13,924,300 0
19-Oct-2023 2,820.00 2,840.00 2,800.00 2,810.00 16,930,300 0
18-Oct-2023 2,830.00 2,840.00 2,780.00 2,810.00 14,605,500 0
17-Oct-2023 2,810.00 2,870.00 2,790.00 2,790.00 16,247,200 0
16-Oct-2023 2,820.00 2,870.00 2,800.00 2,800.00 18,867,600 0
13-Oct-2023 2,850.00 2,850.00 2,750.00 2,810.00 13,183,800 0
12-Oct-2023 2,860.00 2,900.00 2,810.00 2,850.00 21,186,200 0
11-Oct-2023 2,910.00 2,940.00 2,860.00 2,880.00 27,355,500 0
10-Oct-2023 2,820.00 2,920.00 2,820.00 2,900.00 29,137,500 0
09-Oct-2023 2,750.00 2,830.00 2,750.00 2,820.00 30,569,100 0
06-Oct-2023 2,920.00 2,950.00 2,720.00 2,730.00 30,326,200 0
05-Oct-2023 2,900.00 2,930.00 2,890.00 2,900.00 27,679,600 0
04-Oct-2023 2,950.00 2,970.00 2,870.00 2,870.00 23,434,900 0
03-Oct-2023 2,950.00 2,980.00 2,900.00 2,950.00 21,901,700 0
02-Oct-2023 2,960.00 2,970.00 2,930.00 2,950.00 22,217,200 0
29-Sep-2023 2,950.00 2,980.00 2,910.00 2,960.00 16,550,700 0
27-Sep-2023 2,960.00 2,980.00 2,910.00 2,930.00 13,659,800 0
26-Sep-2023 2,930.00 2,980.00 2,930.00 2,960.00 14,325,300 0
25-Sep-2023 2,910.00 2,970.00 2,900.00 2,910.00 8,501,100 0
22-Sep-2023 2,880.00 2,920.00 2,880.00 2,900.00 12,460,000 0
21-Sep-2023 2,900.00 2,930.00 2,860.00 2,880.00 10,000,700 0
20-Sep-2023 2,900.00 2,920.00 2,860.00 2,900.00 13,484,700 0
19-Sep-2023 2,910.00 2,910.00 2,860.00 2,900.00 6,132,500 0
18-Sep-2023 2,880.00 2,910.00 2,840.00 2,900.00 11,211,400 0
15-Sep-2023 2,840.00 2,920.00 2,840.00 2,900.00 34,211,400 0
14-Sep-2023 2,950.00 2,960.00 2,840.00 2,840.00 16,486,900 0
13-Sep-2023 3,000.00 3,000.00 2,930.00 2,960.00 7,568,400 0
12-Sep-2023 2,960.00 2,990.00 2,920.00 2,980.00 12,927,800 0
11-Sep-2023 2,880.00 2,950.00 2,880.00 2,950.00 8,319,100 0
08-Sep-2023 2,900.00 2,920.00 2,820.00 2,870.00 16,799,900 0
07-Sep-2023 2,810.00 2,900.00 2,810.00 2,900.00 8,971,200 0
06-Sep-2023 2,840.00 2,870.00 2,770.00 2,810.00 14,336,900 0
05-Sep-2023 2,850.00 2,860.00 2,820.00 2,840.00 11,694,600 0
04-Sep-2023 2,890.00 2,910.00 2,840.00 2,850.00 3,969,500 0
01-Sep-2023 2,900.00 2,910.00 2,820.00 2,880.00 7,421,100 0
31-Aug-2023 2,900.00 2,920.00 2,870.00 2,900.00 26,597,200 0
30-Aug-2023 2,900.00 2,920.00 2,860.00 2,900.00 11,172,500 0
29-Aug-2023 2,910.00 2,930.00 2,860.00 2,900.00 18,095,200 0