Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,305.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,319.51 | 47,391,500 |
| 2026-07-29 | 1,355.00 | 1,360.00 | 1,295.00 | 1,305.00 | 1,289.86 | 31,614,000 |
| 2026-07-28 | 1,310.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,324.46 | 34,426,100 |
| 2026-07-27 | 1,365.00 | 1,370.00 | 1,305.00 | 1,310.00 | 1,294.80 | 53,323,400 |
| 2026-07-24 | 1,410.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,359.05 | 37,290,000 |
| 2026-07-23 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,398.59 | 24,031,000 |
| 2026-07-22 | 1,390.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,383.76 | 47,990,200 |
| 2026-07-21 | 1,370.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,373.88 | 34,754,500 |
| 2026-07-20 | 1,350.00 | 1,415.00 | 1,350.00 | 1,370.00 | 1,354.11 | 36,623,700 |
| 2026-07-17 | 1,325.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,319.51 | 45,667,700 |
| 2026-07-16 | 1,360.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,314.57 | 49,228,400 |
| 2026-07-15 | 1,395.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,344.22 | 29,626,200 |
| 2026-07-14 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,383.76 | 25,637,200 |
| 2026-07-13 | 1,400.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,383.76 | 18,311,600 |
| 2026-07-10 | 1,415.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,383.76 | 27,749,700 |
| 2026-07-09 | 1,395.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,403.53 | 28,032,200 |
| 2026-07-08 | 1,395.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,373.88 | 30,029,800 |
| 2026-07-07 | 1,390.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,378.82 | 37,107,900 |
| 2026-07-06 | 1,395.00 | 1,420.00 | 1,380.00 | 1,395.00 | 1,378.82 | 35,624,300 |
| 2026-07-03 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,378.82 | 21,031,400 |
| 2026-07-02 | 1,380.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,359.05 | 38,717,500 |
| 2026-07-01 | 1,385.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,363.99 | 28,214,400 |
| 2026-06-30 | 1,420.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,354.11 | 58,265,000 |
| 2026-06-29 | 1,460.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,403.53 | 55,404,400 |
| 2026-06-26 | 1,480.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,443.06 | 64,168,300 |
| 2026-06-25 | 1,385.00 | 1,480.00 | 1,385.00 | 1,450.00 | 1,433.18 | 53,674,900 |
| 2026-06-24 | 1,420.00 | 1,475.00 | 1,365.00 | 1,385.00 | 1,368.93 | 73,354,900 |
| 2026-06-23 | 1,405.00 | 1,450.00 | 1,355.00 | 1,440.00 | 1,423.30 | 78,107,000 |
| 2026-06-22 | 1,365.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,393.64 | 75,932,900 |
| 2026-06-19 | 1,425.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,334.34 | 355,372,900 |
| 2026-06-18 | 1,425.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,373.88 | 62,937,200 |
| 2026-06-17 | 1,400.00 | 1,455.00 | 1,355.00 | 1,425.00 | 1,408.47 | 131,422,000 |
| 2026-06-16 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,368.93 | 0 |
| 2026-06-15 | 1,345.00 | 1,450.00 | 1,340.00 | 1,385.00 | 1,368.93 | 137,560,400 |
| 2026-06-12 | 1,340.00 | 1,415.00 | 1,325.00 | 1,375.00 | 1,318.03 | 91,250,600 |
| 2026-06-11 | 1,370.00 | 1,370.00 | 1,325.00 | 1,335.00 | 1,279.69 | 79,549,300 |
| 2026-06-10 | 1,340.00 | 1,395.00 | 1,300.00 | 1,370.00 | 1,313.24 | 90,362,300 |
| 2026-06-09 | 1,215.00 | 1,380.00 | 1,210.00 | 1,365.00 | 1,308.45 | 96,280,300 |
| 2026-06-08 | 1,210.00 | 1,220.00 | 1,160.00 | 1,195.00 | 1,145.49 | 89,080,000 |
| 2026-06-05 | 1,330.00 | 1,335.00 | 1,220.00 | 1,255.00 | 1,203.00 | 126,008,800 |
| 2026-06-04 | 1,345.00 | 1,380.00 | 1,310.00 | 1,330.00 | 1,274.90 | 143,224,600 |
| 2026-06-03 | 1,380.00 | 1,390.00 | 1,320.00 | 1,350.00 | 1,294.07 | 121,316,500 |
| 2026-06-02 | 1,170.00 | 1,415.00 | 1,160.00 | 1,380.00 | 1,322.82 | 313,961,800 |
| 2026-06-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,102.35 | 0 |
| 2026-05-29 | 1,105.00 | 1,230.00 | 1,105.00 | 1,150.00 | 1,102.35 | 1,511,486,200 |
| 2026-05-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,140.70 | 0 |
| 2026-05-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,140.70 | 0 |
| 2026-05-26 | 1,180.00 | 1,290.00 | 1,150.00 | 1,190.00 | 1,140.70 | 369,282,900 |
| 2026-05-25 | 1,435.00 | 1,445.00 | 1,285.00 | 1,295.00 | 1,241.35 | 199,747,100 |
| 2026-05-22 | 1,425.00 | 1,450.00 | 1,370.00 | 1,425.00 | 1,365.96 | 53,113,800 |
| 2026-05-21 | 1,405.00 | 1,455.00 | 1,355.00 | 1,440.00 | 1,380.34 | 80,420,500 |
| 2026-05-20 | 1,445.00 | 1,490.00 | 1,400.00 | 1,405.00 | 1,346.79 | 36,075,400 |
| 2026-05-19 | 1,415.00 | 1,475.00 | 1,375.00 | 1,445.00 | 1,385.13 | 99,901,900 |
| 2026-05-18 | 1,415.00 | 1,415.00 | 1,310.00 | 1,415.00 | 1,356.37 | 120,402,100 |
| 2026-05-15 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,356.37 | 0 |
| 2026-05-14 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,356.37 | 0 |
| 2026-05-13 | 1,400.00 | 1,415.00 | 1,305.00 | 1,415.00 | 1,356.37 | 117,982,500 |
| 2026-05-12 | 1,480.00 | 1,485.00 | 1,395.00 | 1,415.00 | 1,356.37 | 45,718,200 |
| 2026-05-11 | 1,485.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,423.47 | 16,755,200 |
| 2026-05-08 | 1,510.00 | 1,510.00 | 1,465.00 | 1,480.00 | 1,418.68 | 23,138,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 14.5000 IDR |
| 2026-06-15 | 41.5000 IDR |
| 2025-06-04 | 34.1100 IDR |
| 2024-05-29 | 28.6800 IDR |
| 2023-05-29 | 24.0600 IDR |
| 2022-06-07 | 18.7800 IDR |
| 2021-05-20 | 9.3000 IDR |
| 2020-12-14 | 6.0300 IDR |
| 2020-05-28 | 13.3800 IDR |
| 2019-05-27 | 2.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.