Sumber Alfaria Trijaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,778.14 | 59,392,900 |
| 2025-11-10 | 1,915.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,806.90 | 52,298,700 |
| 2025-11-07 | 1,900.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,830.87 | 23,275,100 |
| 2025-11-06 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,821.28 | 38,960,400 |
| 2025-11-05 | 1,905.00 | 1,950.00 | 1,900.00 | 1,935.00 | 1,854.83 | 50,367,700 |
| 2025-11-04 | 1,925.00 | 1,955.00 | 1,890.00 | 1,900.00 | 1,821.28 | 85,938,300 |
| 2025-11-03 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,845.24 | 130,821,200 |
| 2025-10-31 | 2,040.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,926.72 | 52,769,900 |
| 2025-10-30 | 2,020.00 | 2,090.00 | 2,020.00 | 2,040.00 | 1,955.48 | 44,515,200 |
| 2025-10-29 | 2,080.00 | 2,080.00 | 1,990.00 | 2,010.00 | 1,926.72 | 82,846,400 |
| 2025-10-28 | 2,150.00 | 2,180.00 | 2,030.00 | 2,080.00 | 1,993.82 | 68,975,800 |
| 2025-10-27 | 2,200.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,041.75 | 31,208,600 |
| 2025-10-24 | 2,210.00 | 2,220.00 | 2,150.00 | 2,180.00 | 2,089.68 | 24,148,400 |
| 2025-10-23 | 2,210.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,118.44 | 23,824,400 |
← NewerPage 5 of 5 · 254 trading days
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.