See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ADRO.JK stock page

PT Alamtri Resources Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,500.002,520.002,470.002,490.002,490.00101,293,400
2026-05-072,540.002,560.002,500.002,500.002,500.0090,757,300
2026-05-062,510.002,550.002,500.002,530.002,530.0061,070,900
2026-05-052,500.002,520.002,470.002,510.002,510.0036,042,300
2026-05-042,520.002,530.002,470.002,500.002,500.0036,445,300
2026-05-012,520.002,520.002,520.002,520.002,520.000
2026-04-302,450.002,520.002,410.002,520.002,520.0079,737,000
2026-04-292,420.002,450.002,420.002,440.002,440.0021,919,100
2026-04-282,430.002,470.002,400.002,410.002,410.0071,464,700
2026-04-272,530.002,530.002,500.002,510.002,391.7466,406,100
2026-04-242,520.002,530.002,490.002,510.002,391.7472,536,300
← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-28118.2600 IDR
2025-12-30145.1400 IDR
2025-06-13166.6900 IDR
2024-12-30106.4800 IDR
2024-11-281,358.1800 IDR
2024-05-28209.3100 IDR
2023-12-29199.9800 IDR
2023-05-23240.7800 IDR
2023-01-02251.2800 IDR
2022-05-17141.3900 IDR
2021-12-30160.1600 IDR
2021-05-0566.2800 IDR
2020-06-0444.1300 IDR
2020-01-0365.4800 IDR
2019-05-1056.1600 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.