Price History - AMRT

Kembali ke Company
Ticker: AMRT
Company: PT Sumber Alfaria Trijaya Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 2,920.00 2,920.00 2,890.00 2,910.00 30,480,600 0
01-Apr-2024 2,910.00 2,920.00 2,890.00 2,910.00 43,183,100 0
28-Mar-2024 2,920.00 2,920.00 2,900.00 2,910.00 66,462,000 0
27-Mar-2024 2,900.00 2,930.00 2,870.00 2,900.00 52,156,400 0
26-Mar-2024 2,920.00 2,920.00 2,890.00 2,900.00 45,879,200 0
25-Mar-2024 2,910.00 2,910.00 2,850.00 2,900.00 34,474,800 0
22-Mar-2024 2,900.00 2,940.00 2,890.00 2,900.00 46,127,800 0
21-Mar-2024 2,910.00 2,910.00 2,880.00 2,900.00 27,986,200 0
20-Mar-2024 2,900.00 2,920.00 2,870.00 2,900.00 27,906,900 0
19-Mar-2024 2,860.00 2,930.00 2,860.00 2,890.00 23,564,800 0
18-Mar-2024 2,890.00 2,900.00 2,840.00 2,870.00 22,003,700 0
15-Mar-2024 2,900.00 2,910.00 2,820.00 2,880.00 52,996,400 0
14-Mar-2024 2,830.00 2,900.00 2,820.00 2,900.00 95,495,800 0
13-Mar-2024 2,810.00 2,840.00 2,790.00 2,820.00 46,618,500 0
08-Mar-2024 2,760.00 2,810.00 2,750.00 2,790.00 27,069,100 0
07-Mar-2024 2,730.00 2,790.00 2,730.00 2,760.00 21,424,700 0
06-Mar-2024 2,740.00 2,770.00 2,720.00 2,750.00 26,791,400 0
05-Mar-2024 2,750.00 2,760.00 2,720.00 2,720.00 20,992,400 0
04-Mar-2024 2,740.00 2,770.00 2,710.00 2,750.00 18,672,000 0
01-Mar-2024 2,750.00 2,750.00 2,700.00 2,720.00 13,484,500 0
29-Feb-2024 2,710.00 2,750.00 2,710.00 2,750.00 37,028,100 0
28-Feb-2024 2,670.00 2,710.00 2,650.00 2,700.00 16,561,300 0
27-Feb-2024 2,650.00 2,680.00 2,630.00 2,660.00 31,681,500 0
26-Feb-2024 2,700.00 2,710.00 2,650.00 2,690.00 12,596,200 0
23-Feb-2024 2,750.00 2,750.00 2,660.00 2,680.00 23,325,300 0
22-Feb-2024 2,760.00 2,760.00 2,710.00 2,750.00 7,228,200 0
21-Feb-2024 2,790.00 2,800.00 2,670.00 2,770.00 44,497,700 0
20-Feb-2024 2,750.00 2,790.00 2,730.00 2,790.00 34,561,800 0
19-Feb-2024 2,770.00 2,780.00 2,730.00 2,750.00 12,245,600 0
16-Feb-2024 2,730.00 2,800.00 2,710.00 2,770.00 36,096,100 0
15-Feb-2024 2,730.00 2,740.00 2,650.00 2,700.00 56,080,800 0
13-Feb-2024 2,570.00 2,630.00 2,510.00 2,610.00 42,652,600 0
12-Feb-2024 2,610.00 2,640.00 2,490.00 2,580.00 46,819,100 0
07-Feb-2024 2,610.00 2,640.00 2,600.00 2,630.00 12,984,100 0
06-Feb-2024 2,620.00 2,640.00 2,600.00 2,600.00 21,159,700 0
05-Feb-2024 2,650.00 2,660.00 2,600.00 2,600.00 14,336,200 0
02-Feb-2024 2,650.00 2,670.00 2,640.00 2,650.00 19,682,200 0
01-Feb-2024 2,650.00 2,670.00 2,640.00 2,650.00 22,193,300 0
31-Jan-2024 2,660.00 2,690.00 2,630.00 2,650.00 33,875,400 0
30-Jan-2024 2,670.00 2,680.00 2,630.00 2,650.00 14,965,800 0
29-Jan-2024 2,640.00 2,690.00 2,620.00 2,690.00 18,150,700 0
26-Jan-2024 2,660.00 2,670.00 2,620.00 2,630.00 10,705,300 0
25-Jan-2024 2,690.00 2,700.00 2,650.00 2,670.00 14,520,200 0
24-Jan-2024 2,720.00 2,720.00 2,650.00 2,670.00 16,651,800 0
23-Jan-2024 2,700.00 2,730.00 2,650.00 2,720.00 32,155,900 0
22-Jan-2024 2,670.00 2,700.00 2,640.00 2,680.00 38,592,300 0
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