Efek Terdaftar

Sumber Alfaria Trijaya Tbk, PT

Security name
Sumber Alfaria Trijaya Tbk
Issuer
Sumber Alfaria Trijaya Tbk, PT
ISIN Code
ID1000128705
Short Code
AMRT
Type
Saham Biasa
Listing Date
29 Juli 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
41,524,501,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
41,524,501,700 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 910 880 910 3,125 279,003,500 96
20 May 2020 0 910 880 910 496 44,700,000 60
26 May 2020 0 950 910 920 2,232 205,480,000 108
27 May 2020 0 930 915 915 7,342 675,269,000 106
28 May 2020 0 920 875 910 3,800 344,275,000 89
29 May 2020 0 910 900 910 1,309 119,070,000 33
02 Jun 2020 0 910 885 900 230 20,543,000 61
03 Jun 2020 0 915 875 890 694 62,647,000 114
04 Jun 2020 0 915 880 890 4,560 406,861,500 145
05 Jun 2020 0 890 875 880 946 83,541,500 66
08 Jun 2020 0 890 860 865 4,640 404,157,500 196
09 Jun 2020 0 870 825 835 1,870 158,198,000 197
10 Jun 2020 0 855 835 840 689 57,853,500 69
12 Jun 2020 0 840 810 835 3,516 291,570,500 130
15 Jun 2020 0 835 790 800 7,446 595,367,500 616
16 Jun 2020 0 810 780 785 17,701 1,401,557,500 488
17 Jun 2020 0 810 785 790 7,209 571,754,500 398
18 Jun 2020 0 805 785 790 5,526 435,833,500 267
19 Jun 2020 0 795 770 790 4,540 354,300,500 285
22 Jun 2020 0 800 785 790 878 69,703,500 136
23 Jun 2020 0 800 780 785 1,860 146,455,500 313
24 Jun 2020 0 800 785 795 1,436 113,780,500 175
25 Jun 2020 0 800 780 795 3,363 265,602,000 344
26 Jun 2020 0 800 780 785 1,218 95,908,000 173
29 Jun 2020 0 795 775 790 1,441 113,187,000 166
30 Jun 2020 0 840 790 795 8,935 718,265,000 436
01 Jul 2020 0 815 785 795 5,003 398,719,500 146
02 Jul 2020 0 805 790 795 726 57,701,000 89
03 Jul 2020 0 800 785 790 1,070 84,514,000 135
06 Jul 2020 0 805 790 795 1,773 141,110,000 90
07 Jul 2020 0 805 785 790 13,263 1,042,079,000 163
08 Jul 2020 0 800 785 790 2,511 198,873,500 120
09 Jul 2020 0 790 785 785 13,636 1,070,573,500 143
10 Jul 2020 0 785 780 780 4,372 341,469,000 190
13 Jul 2020 0 785 775 775 1,561 121,437,000 143
14 Jul 2020 0 785 770 775 2,286 177,495,500 172
15 Jul 2020 0 780 755 760 10,067 768,990,000 754
16 Jul 2020 0 760 740 750 11,133 835,554,000 347
17 Jul 2020 0 760 740 745 13,597 1,017,061,000 368
20 Jul 2020 0 755 740 755 4,464 333,782,000 239
21 Jul 2020 0 760 740 750 4,074 306,072,500 271
22 Jul 2020 0 760 745 750 1,256 94,189,500 110
23 Jul 2020 0 750 745 750 3,469 259,266,500 142
24 Jul 2020 0 755 745 745 5,405 404,234,500 97
27 Jul 2020 0 750 740 750 1,081 80,148,000 103
28 Jul 2020 0 750 740 750 1,220 91,091,500 90
29 Jul 2020 0 750 740 745 985 73,767,000 50
30 Jul 2020 0 750 740 740 2,474 183,679,500 124
03 Aug 2020 0 745 700 720 6,553 473,383,500 229
04 Aug 2020 0 750 715 745 4,834 356,823,000 114
06 Aug 2020 0 755 720 730 10,927 803,954,000 376
07 Aug 2020 0 750 735 735 9,583 710,897,500 198
10 Aug 2020 0 755 720 725 4,119 299,545,500 196
11 Aug 2020 0 735 725 730 6,781 493,709,000 212
12 Aug 2020 0 740 725 725 3,367 245,827,500 225
13 Aug 2020 0 735 725 725 4,351 316,716,000 183
14 Aug 2020 0 725 715 725 3,305 238,260,500 179
18 Aug 2020 0 725 720 725 4,471 322,589,500 155
19 Aug 2020 0 725 720 720 8,524 615,480,000 198
24 Aug 2020 0 730 720 725 3,188 230,784,000 164
25 Aug 2020 0 755 720 755 14,066 1,043,557,500 284
26 Aug 2020 0 755 725 725 6,233 457,105,000 225
27 Aug 2020 0 730 720 720 9,550 689,775,000 297
28 Aug 2020 0 730 720 720 2,270 164,259,500 98
31 Aug 2020 0 725 710 715 13,791 986,409,500 327
01 Sep 2020 0 725 705 705 2,112 150,446,000 150
02 Sep 2020 0 715 700 700 38,765 2,718,035,500 408
03 Sep 2020 0 710 700 700 2,381 167,673,000 109
04 Sep 2020 0 710 700 705 4,428 310,279,500 98
07 Sep 2020 0 710 700 710 3,248 229,119,000 155
08 Sep 2020 0 710 700 700 8,288 580,899,500 111
09 Sep 2020 0 705 700 700 5,339 373,893,500 117
10 Sep 2020 0 705 685 690 17,367 1,199,518,000 199
11 Sep 2020 0 700 660 695 3,069 208,293,500 143
14 Sep 2020 0 710 695 705 2,072 146,018,000 106
17 Sep 2020 0 700 680 680 6,163 425,101,000 144
18 Sep 2020 0 695 675 680 8,040 551,113,500 245
21 Sep 2020 0 695 675 675 16,976 1,146,902,500 155
22 Sep 2020 0 680 655 670 1,584 106,404,000 131
24 Sep 2020 0 675 660 660 1,714 114,802,500 103
25 Sep 2020 0 675 655 675 530 35,598,500 110
28 Sep 2020 0 685 670 675 510 34,412,000 82
29 Sep 2020 0 680 665 665 2,224 148,512,500 83
30 Sep 2020 0 675 665 665 885 58,903,000 55
01 Oct 2020 0 685 660 670 5,946 398,212,500 91
05 Oct 2020 0 675 665 670 176 11,811,000 53
06 Oct 2020 0 685 670 685 1,067 72,221,000 67
07 Oct 2020 0 700 680 685 1,268 87,537,500 74
08 Oct 2020 0 690 680 685 407 27,743,000 74
09 Oct 2020 0 685 675 675 596 40,552,500 91
12 Oct 2020 0 680 675 675 1,471 99,656,500 236
13 Oct 2020 0 680 670 675 2,677 180,411,500 142
14 Oct 2020 0 685 670 670 4,473 302,383,000 224
15 Oct 2020 0 680 670 670 9,770 655,129,000 258
16 Oct 2020 0 675 655 665 3,907 258,728,000 364
19 Oct 2020 0 670 660 670 2,319 153,701,000 179
21 Oct 2020 0 680 665 675 881 59,429,000 63
22 Oct 2020 0 685 670 675 4,178 280,698,000 113
23 Oct 2020 0 680 670 675 535 36,126,000 63
26 Oct 2020 0 685 670 675 1,750 118,307,500 84
27 Oct 2020 0 695 670 680 1,302 88,912,000 90
02 Nov 2020 0 700 680 690 1,406 96,016,000 166
03 Nov 2020 0 700 685 690 4,601 318,370,500 271
04 Nov 2020 0 710 690 700 3,770 263,568,000 220
05 Nov 2020 0 725 705 720 6,805 489,752,000 242
06 Nov 2020 0 725 710 715 6,678 480,805,500 209
09 Nov 2020 0 720 700 720 4,444 316,432,000 147
10 Nov 2020 0 740 705 740 8,125 597,227,000 233
11 Nov 2020 0 750 720 730 6,902 501,527,000 228
12 Nov 2020 0 740 710 710 3,173 229,176,000 193
13 Nov 2020 0 725 700 725 2,514 178,305,500 172
16 Nov 2020 0 735 720 730 2,609 189,228,500 221
17 Nov 2020 0 730 720 720 3,932 284,562,000 223
18 Nov 2020 0 725 715 720 6,131 441,264,000 239
19 Nov 2020 0 725 710 715 14,896 1,065,920,000 438
20 Nov 2020 0 720 705 705 9,496 673,314,000 255
23 Nov 2020 0 710 695 710 11,881 836,154,000 422
24 Nov 2020 0 720 710 710 12,042 860,560,000 518
25 Nov 2020 0 730 710 710 16,901 1,206,423,000 357
26 Nov 2020 0 715 705 710 5,424 384,967,500 191
27 Nov 2020 0 715 705 715 8,954 636,842,500 212
30 Nov 2020 0 715 700 710 24,452 1,735,965,000 501
01 Dec 2020 0 715 700 710 8,542 603,320,500 278
02 Dec 2020 0 715 705 715 2,305 163,652,500 193
03 Dec 2020 0 715 705 710 5,260 373,601,500 215
04 Dec 2020 0 715 700 715 16,728 1,192,025,500 341
07 Dec 2020 0 765 710 750 95,818 6,983,621,500 2,083
08 Dec 2020 0 770 740 740 25,646 1,929,909,000 1,158
10 Dec 2020 0 755 720 730 30,399 2,229,964,000 1,089
11 Dec 2020 0 735 720 730 21,464 1,557,819,500 568
14 Dec 2020 0 735 720 730 10,850 788,474,500 428
15 Dec 2020 0 745 730 735 17,996 1,326,560,000 694
16 Dec 2020 0 750 730 735 17,301 1,279,996,500 503
17 Dec 2020 0 750 725 725 39,082 2,856,704,000 587
18 Dec 2020 0 745 725 730 48,824 3,565,834,500 520
21 Dec 2020 0 750 730 745 21,415 1,596,648,000 766
22 Dec 2020 0 755 720 730 42,291 3,101,226,500 644
23 Dec 2020 0 765 715 765 78,082 5,834,610,000 1,000
28 Dec 2020 0 885 765 860 257,719 21,829,632,000 3,673
29 Dec 2020 0 875 815 840 51,766 4,366,399,500 1,166
30 Dec 2020 0 850 790 800 31,881 2,576,405,000 826
04 Jan 2021 0 840 765 800 15,725 1,250,497,000 675
05 Jan 2021 0 820 780 785 27,100 2,150,428,000 506
06 Jan 2021 0 800 740 780 14,618 1,135,103,000 505
07 Jan 2021 0 780 750 765 15,219 1,162,620,000 458
08 Jan 2021 0 785 765 775 14,274 1,107,347,500 360
11 Jan 2021 0 795 770 780 4,094 320,137,500 362
12 Jan 2021 0 795 760 765 9,017 701,441,000 338
13 Jan 2021 0 800 760 795 29,726 2,339,980,000 430
14 Jan 2021 0 835 790 835 17,857 1,441,821,000 546
15 Jan 2021 0 840 800 810 5,437 439,568,500 303
18 Jan 2021 0 815 790 795 7,727 616,261,500 263
19 Jan 2021 0 805 790 790 3,808 301,618,000 139
20 Jan 2021 0 800 790 790 1,073 85,085,000 96
21 Jan 2021 0 810 790 800 8,106 648,128,500 188
22 Jan 2021 0 820 790 790 11,267 895,387,500 218
25 Jan 2021 0 815 780 810 29,213 2,330,527,000 582
26 Jan 2021 0 830 795 800 8,350 674,873,500 438
27 Jan 2021 0 805 795 795 6,657 529,369,500 172
28 Jan 2021 0 850 775 795 63,818 5,127,274,000 527
29 Jan 2021 0 810 780 780 9,073 708,781,000 236
01 Feb 2021 0 790 780 780 4,524 353,914,000 236
02 Feb 2021 0 800 780 785 4,086 322,637,000 190
03 Feb 2021 0 795 780 780 3,012 235,719,000 162
04 Feb 2021 0 795 780 780 3,047 239,141,000 115
05 Feb 2021 0 800 780 780 3,991 312,706,500 155
08 Feb 2021 0 800 780 780 2,734 214,492,500 306
09 Feb 2021 0 795 780 780 4,480 351,190,500 283
10 Feb 2021 0 800 780 800 3,320 263,295,500 204
11 Feb 2021 0 805 790 800 1,551 123,849,500 240
15 Feb 2021 0 805 790 790 2,180 173,769,500 177
16 Feb 2021 0 795 780 790 3,452 272,870,500 141
17 Feb 2021 0 795 780 780 2,386 186,873,500 139
18 Feb 2021 0 830 780 810 43,672 3,543,126,500 543
19 Feb 2021 0 825 800 800 2,899 233,342,500 181
22 Feb 2021 0 975 800 880 223,704 20,331,457,500 4,821
23 Feb 2021 0 885 820 870 63,723 5,477,043,500 1,450
24 Feb 2021 0 1,025 845 1,005 150,869 14,246,433,500 2,057
25 Feb 2021 0 1,140 995 1,010 198,404 21,122,238,500 3,430
26 Feb 2021 0 1,045 945 1,020 65,247 6,666,601,500 1,272
01 Mar 2021 0 1,120 1,020 1,065 92,080 9,894,576,000 1,327
02 Mar 2021 0 1,070 995 995 50,778 5,119,321,000 1,481
03 Mar 2021 0 1,000 930 940 61,795 5,801,321,000 1,258
04 Mar 2021 0 940 895 905 22,245 2,034,403,000 831
05 Mar 2021 0 950 875 950 20,416 1,867,885,000 813
08 Mar 2021 0 975 900 945 26,508 2,511,650,000 1,272
09 Mar 2021 0 945 905 920 11,789 1,085,256,000 616
10 Mar 2021 0 1,100 900 985 212,254 21,699,789,500 5,571
12 Mar 2021 0 1,020 965 985 47,914 4,717,865,500 2,223
15 Mar 2021 0 995 950 980 25,935 2,514,080,000 1,054
16 Mar 2021 0 1,180 960 1,015 567,814 60,132,350,500 10,160
17 Mar 2021 0 1,025 965 970 68,619 6,766,666,500 2,137
18 Mar 2021 0 995 950 970 29,317 2,840,601,500 1,032
19 Mar 2021 0 1,000 960 985 65,427 6,416,952,500 1,284
22 Mar 2021 0 995 950 955 38,888 3,752,296,500 1,157
23 Mar 2021 0 965 905 905 50,472 4,685,016,000 1,470
24 Mar 2021 0 910 870 905 30,986 2,769,119,000 986
25 Mar 2021 0 945 890 890 47,017 4,270,452,000 957
26 Mar 2021 0 910 885 890 58,155 5,187,111,500 958
29 Mar 2021 0 905 880 890 29,567 2,627,854,500 888
30 Mar 2021 0 895 860 860 29,135 2,554,225,500 849
31 Mar 2021 0 925 860 900 84,751 7,579,938,000 2,615
01 Apr 2021 0 905 870 885 31,319 2,780,748,000 1,070
05 Apr 2021 0 905 865 870 39,134 3,448,921,500 795
06 Apr 2021 0 920 865 895 29,978 2,668,268,500 890
07 Apr 2021 0 960 890 945 98,551 9,237,158,000 2,162
08 Apr 2021 0 1,025 950 995 573,477 57,417,283,500 5,426
09 Apr 2021 0 1,010 965 975 216,982 21,466,550,500 1,939
12 Apr 2021 0 1,025 960 970 187,876 18,452,577,500 1,760
13 Apr 2021 0 980 945 950 39,090 3,747,752,500 895
14 Apr 2021 0 1,000 945 980 91,134 8,826,867,500 1,369
15 Apr 2021 0 990 960 970 44,285 4,320,287,000 1,062
16 Apr 2021 0 985 960 965 41,545 4,029,539,500 1,148
19 Apr 2021 0 970 925 925 63,662 6,021,993,500 1,424
20 Apr 2021 0 940 905 910 30,965 2,837,765,500 1,026
21 Apr 2021 0 945 905 920 30,759 2,839,447,500 896
22 Apr 2021 0 960 920 950 66,858 6,321,942,500 1,010
23 Apr 2021 0 985 940 960 191,261 18,451,070,500 2,898
26 Apr 2021 0 970 940 945 115,784 11,002,346,000 2,192
27 Apr 2021 0 950 910 920 44,877 4,178,106,500 1,796
28 Apr 2021 0 930 920 925 13,207 1,221,933,500 379
29 Apr 2021 0 945 915 925 26,100 2,416,079,000 880
30 Apr 2021 0 955 920 950 20,581 1,937,625,500 617
03 May 2021 0 960 935 935 26,062 2,467,675,000 753
04 May 2021 0 945 920 935 45,489 4,236,090,500 811
05 May 2021 0 950 930 935 25,379 2,378,537,000 858
06 May 2021 0 950 930 940 50,568 4,755,279,500 930
07 May 2021 0 985 930 935 264,125 25,157,690,000 5,318
10 May 2021 0 945 905 915 71,475 6,585,093,500 1,741
11 May 2021 0 925 900 905 27,926 2,528,731,000 791

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 AMRT : 9.3 IDR) 19 May 2021 21 May 2021 04 Jun 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Cash Dividend (1 AMRT : 6.03 IDR) 11 Dec 2020 15 Dec 2020 22 Dec 2020 Active
Cash Dividend (1 AMRT : 13.38 IDR) 27 May 2020 29 May 2020 12 Jun 2020 Active
Proxy Voting   - 21 Apr 2020 14 May 2020 Active
Cash Dividend (1 AMRT : 2.64 IDR) 24 May 2019 28 May 2019 18 Jun 2019 Active
Proxy Voting   - 23 Apr 2019 16 May 2019 Active
Cash Dividend (1 AMRT : 3.6 IDR) 03 Dec 2018 05 Dec 2018 14 Dec 2018 Active
Cash Dividend (1 AMRT : 2.17 IDR) 20 Jun 2018 25 Jun 2018 25 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 AMRT : 4.35 IDR) 26 May 2017 31 May 2017 19 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Cash Dividend (1 AMRT : 4.35 IDR) 03 Jun 2016 08 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Cash Dividend (1 AMRT : 3.85 IDR) 04 Jun 2015 09 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 23 Apr 2015 18 May 2015 Active
Proxy Voting   - 06 Oct 2014 22 Oct 2014 Active
Cash Dividend (1 AMRT : 4.25 IDR) 07 Aug 2014 12 Aug 2014 26 Aug 2014 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Mandatory Conversion (1 AMRT : 10 AMRT ) - 31 Jul 2013 01 Aug 2013 Active
Cash Dividend (1 AMRT : 51 IDR) 27 Jun 2013 02 Jul 2013 16 Jul 2013 Active
Proxy Voting   - 20 May 2013 05 Jun 2013 Active
Cash Dividend (1 AMRT : 47 IDR) 03 Jul 2012 06 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Proxy Voting   - 04 Oct 2011 20 Oct 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Proxy Voting   - 03 Jan 2011 19 Jan 2011 Active
Cash Dividend (1 AMRT : 35 IDR) 03 Jan 2011 06 Jan 2011 12 Jan 2011 Active
Cash Dividend (1 AMRT : 13.5 IDR) 28 Jun 2010 01 Jul 2010 15 Jul 2010 Active
Proxy Voting   - 20 May 2010 07 Jun 2010 Active
Cash Dividend (1 AMRT : 9.6 IDR) 16 Jul 2009 22 Jul 2009 05 Aug 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active