Price History - AMRT

Kembali ke Company
Ticker: AMRT
Company: PT Sumber Alfaria Trijaya Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 2,900.00 2,930.00 2,870.00 2,870.00 7,429,800 0
25-Aug-2023 2,900.00 2,950.00 2,880.00 2,890.00 8,251,600 0
24-Aug-2023 2,930.00 2,970.00 2,890.00 2,890.00 14,150,400 0
23-Aug-2023 2,910.00 3,000.00 2,910.00 2,930.00 20,887,400 0
22-Aug-2023 2,940.00 2,980.00 2,910.00 2,910.00 6,914,400 0
21-Aug-2023 2,920.00 3,020.00 2,920.00 2,990.00 24,877,100 0
18-Aug-2023 2,980.00 3,010.00 2,880.00 2,900.00 56,097,300 0
16-Aug-2023 2,910.00 3,030.00 2,910.00 2,940.00 28,487,500 0
15-Aug-2023 2,890.00 2,940.00 2,890.00 2,910.00 12,633,000 0
14-Aug-2023 2,850.00 2,910.00 2,820.00 2,890.00 22,401,500 0
11-Aug-2023 2,800.00 2,870.00 2,780.00 2,830.00 19,504,200 0
10-Aug-2023 2,850.00 2,850.00 2,780.00 2,780.00 14,472,400 0
09-Aug-2023 2,790.00 2,870.00 2,770.00 2,850.00 15,166,300 0
08-Aug-2023 2,760.00 2,830.00 2,760.00 2,780.00 15,756,200 0
07-Aug-2023 2,890.00 2,890.00 2,770.00 2,780.00 27,028,400 0
04-Aug-2023 2,870.00 2,870.00 2,770.00 2,820.00 16,945,600 0
03-Aug-2023 2,900.00 2,940.00 2,840.00 2,880.00 16,920,000 0
02-Aug-2023 2,830.00 2,900.00 2,810.00 2,880.00 23,105,900 0
01-Aug-2023 2,750.00 2,860.00 2,730.00 2,860.00 18,511,700 0
31-Jul-2023 2,730.00 2,740.00 2,650.00 2,700.00 29,820,600 0
28-Jul-2023 2,740.00 2,750.00 2,640.00 2,730.00 17,246,800 0
27-Jul-2023 2,790.00 2,820.00 2,690.00 2,750.00 23,725,100 0
26-Jul-2023 2,810.00 2,830.00 2,760.00 2,830.00 13,010,900 0
25-Jul-2023 2,840.00 2,890.00 2,810.00 2,810.00 8,598,400 0
24-Jul-2023 2,870.00 2,890.00 2,810.00 2,840.00 10,048,600 0
21-Jul-2023 2,810.00 2,880.00 2,800.00 2,870.00 16,457,400 0
20-Jul-2023 2,770.00 2,820.00 2,750.00 2,800.00 19,595,800 0
18-Jul-2023 2,770.00 2,770.00 2,730.00 2,750.00 4,429,400 0
17-Jul-2023 2,770.00 2,800.00 2,760.00 2,770.00 12,595,500 0
14-Jul-2023 2,780.00 2,790.00 2,730.00 2,770.00 18,891,900 0
13-Jul-2023 2,780.00 2,810.00 2,730.00 2,780.00 10,051,100 0
12-Jul-2023 2,770.00 2,800.00 2,720.00 2,780.00 22,588,400 0
11-Jul-2023 2,710.00 2,780.00 2,700.00 2,770.00 22,814,600 0
10-Jul-2023 2,680.00 2,730.00 2,680.00 2,710.00 20,724,500 0
07-Jul-2023 2,740.00 2,740.00 2,680.00 2,680.00 18,949,000 0
06-Jul-2023 2,630.00 2,750.00 2,590.00 2,740.00 32,414,900 0
05-Jul-2023 2,600.00 2,620.00 2,580.00 2,620.00 19,349,100 0
04-Jul-2023 2,590.00 2,650.00 2,570.00 2,600.00 19,345,500 0
03-Jul-2023 2,600.00 2,630.00 2,550.00 2,590.00 21,266,200 0
27-Jun-2023 2,600.00 2,620.00 2,550.00 2,580.00 25,967,100 0
26-Jun-2023 2,610.00 2,630.00 2,570.00 2,600.00 56,301,400 0
23-Jun-2023 2,600.00 2,620.00 2,560.00 2,610.00 10,056,400 0
22-Jun-2023 2,590.00 2,630.00 2,590.00 2,590.00 16,594,500 0
21-Jun-2023 2,560.00 2,610.00 2,550.00 2,590.00 41,622,800 0
20-Jun-2023 2,610.00 2,610.00 2,550.00 2,580.00 35,577,700 0
19-Jun-2023 2,580.00 2,630.00 2,580.00 2,600.00 17,996,400 0
16-Jun-2023 2,650.00 2,650.00 2,530.00 2,580.00 73,740,700 0
15-Jun-2023 2,700.00 2,700.00 2,640.00 2,650.00 14,505,000 0
14-Jun-2023 2,740.00 2,750.00 2,670.00 2,700.00 21,072,900 0
13-Jun-2023 2,760.00 2,760.00 2,700.00 2,740.00 14,749,300 0
12-Jun-2023 2,720.00 2,780.00 2,700.00 2,730.00 21,022,900 0
09-Jun-2023 2,740.00 2,750.00 2,680.00 2,700.00 24,427,500 0
08-Jun-2023 2,660.00 2,750.00 2,660.00 2,740.00 21,200,500 0
07-Jun-2023 2,690.00 2,750.00 2,660.00 2,680.00 33,052,900 0
06-Jun-2023 2,750.00 2,760.00 2,680.00 2,680.00 17,423,400 0
05-Jun-2023 2,680.00 2,810.00 2,680.00 2,720.00 43,352,000 0
31-May-2023 2,680.00 2,700.00 2,640.00 2,640.00 170,212,000 0
30-May-2023 2,710.00 2,730.00 2,660.00 2,670.00 26,761,400 0
29-May-2023 2,740.00 2,760.00 2,680.00 2,740.00 34,946,500 0
26-May-2023 2,720.00 2,760.00 2,710.00 2,740.00 25,131,600 0
25-May-2023 2,810.00 2,810.00 2,720.00 2,720.00 29,532,500 0
24-May-2023 2,860.00 2,870.00 2,780.00 2,810.00 29,233,300 0
23-May-2023 2,880.00 2,920.00 2,830.00 2,860.00 29,141,900 0
22-May-2023 2,900.00 2,940.00 2,820.00 2,880.00 20,634,100 0
19-May-2023 2,930.00 2,950.00 2,880.00 2,900.00 22,648,600 0
17-May-2023 2,950.00 2,970.00 2,920.00 2,930.00 25,893,700 0
16-May-2023 2,950.00 2,970.00 2,910.00 2,940.00 11,228,700 0
15-May-2023 2,990.00 3,030.00 2,930.00 2,940.00 37,545,400 0
12-May-2023 2,890.00 3,000.00 2,890.00 2,940.00 32,394,200 0
11-May-2023 2,940.00 2,940.00 2,860.00 2,880.00 20,345,200 0
10-May-2023 2,940.00 2,970.00 2,880.00 2,920.00 14,403,700 0
09-May-2023 2,960.00 2,960.00 2,930.00 2,950.00 6,823,400 0
08-May-2023 2,940.00 2,990.00 2,920.00 2,960.00 13,878,500 0
05-May-2023 3,010.00 3,020.00 2,940.00 2,970.00 19,125,700 0
04-May-2023 3,000.00 3,030.00 2,960.00 3,020.00 21,487,900 0
03-May-2023 2,910.00 3,000.00 2,860.00 3,000.00 30,285,600 0
02-May-2023 2,900.00 2,920.00 2,840.00 2,910.00 11,904,200 0
28-Apr-2023 2,850.00 2,900.00 2,820.00 2,900.00 16,163,300 0
27-Apr-2023 2,900.00 2,900.00 2,810.00 2,840.00 8,243,900 0
26-Apr-2023 2,790.00 2,910.00 2,740.00 2,910.00 46,226,400 0
18-Apr-2023 2,710.00 2,740.00 2,700.00 2,720.00 9,999,400 0
17-Apr-2023 2,750.00 2,760.00 2,700.00 2,720.00 11,383,800 0
14-Apr-2023 2,740.00 2,760.00 2,730.00 2,750.00 13,996,700 0
13-Apr-2023 2,770.00 2,770.00 2,710.00 2,740.00 9,259,600 0
12-Apr-2023 2,790.00 2,810.00 2,690.00 2,800.00 37,426,800 0
11-Apr-2023 2,820.00 2,830.00 2,760.00 2,810.00 14,128,500 0
10-Apr-2023 2,700.00 2,830.00 2,700.00 2,810.00 15,932,700 0
06-Apr-2023 2,800.00 2,820.00 2,650.00 2,700.00 53,070,900 0
05-Apr-2023 2,880.00 2,890.00 2,770.00 2,800.00 14,872,000 0
04-Apr-2023 2,920.00 2,940.00 2,840.00 2,870.00 15,585,600 0
03-Apr-2023 2,920.00 2,940.00 2,890.00 2,920.00 24,059,800 0
31-Mar-2023 2,880.00 2,960.00 2,870.00 2,880.00 29,003,300 0
30-Mar-2023 2,950.00 2,960.00 2,820.00 2,870.00 23,908,300 0
29-Mar-2023 2,970.00 2,980.00 2,910.00 2,950.00 20,014,200 0
28-Mar-2023 2,920.00 2,990.00 2,900.00 2,980.00 22,783,400 0
27-Mar-2023 2,910.00 2,930.00 2,850.00 2,900.00 16,027,900 0
24-Mar-2023 2,920.00 2,990.00 2,860.00 2,930.00 23,744,400 0
21-Mar-2023 2,850.00 2,900.00 2,810.00 2,900.00 12,712,400 0
20-Mar-2023 2,870.00 2,900.00 2,810.00 2,850.00 5,338,800 0
17-Mar-2023 2,810.00 2,920.00 2,810.00 2,860.00 34,029,500 0