IDX · AMRT · stock

PT Sumber Alfaria Trijaya Tbk (AMRT) stock price history

Every IDX trading session of PT Sumber Alfaria Trijaya Tbk from Jan 15, 2009 to Sep 28, 2026: 4,351 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AMRT data, free keyYear by year table

AMRT adjusted close, 2009 to 2026

AMRTPT Sumber Alfaria Trijaya Tbk
IDR 1,330-26.9% over one year
2010201520202025
IDR 3,417
All time high, 2024
IDR 2,260
52 week high, IDR 1,072 low
4,351
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

AMRT key facts

  • PT Sumber Alfaria Trijaya Tbk (AMRT) closed at IDR 1,330 on Sep 28, 2026 on IDX.
  • AMRT's all time high close is IDR 3,417, set on Oct 28, 2024; its all time low close is IDR 27.02 on Mar 11, 2009.
  • AMRT's 52 week range is IDR 1,072 to IDR 2,260.
  • AMRT returned -26.9% over the year to Sep 28, 2026 and +2.6% over five years.
  • Over ten years AMRT returned +187%, +11.1% a year compounded.
  • AMRT's deepest drawdown was -67.4% from Oct 28, 2024 to May 29, 2026.
  • DataCedar holds 4,351 daily sessions of AMRT history from Jan 15, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AMRT price chart, 2009 to 2026

AMRT adjusted close, Jan 15, 2009 to Sep 28, 2026IDR 27.82IDR 135.00IDR 654.98IDR 3,1782010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AMRT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months-8.9%
6 months-5.7%
Year to date-30.6%
1 year-26.9%
3 years-52.1%
5 years+2.6%
10 years+186.9%
Since Jan 15, 2009+4,075%
Compound annual growth, 17.7 years+23.5%

AMRT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,417 on Oct 28, 2024
All time low close
IDR 27.02 on Mar 11, 2009
52 week high
IDR 2,260 on Oct 20, 2025
52 week low
IDR 1,072 on May 29, 2026
Deepest drawdown
-67.4% from Oct 28, 2024 to May 29, 2026, not yet recovered
Best single session
+24.7% on Aug 6, 2010
Worst single session
-19.3% on Aug 11, 2009
Volatility, 1 year annualised
47.9%
Sessions closing higher, 1 year
41%
Growth of 1 since 2009
41.8×
Best calendar year
2010, +465%
Worst calendar year
2025, -30%

AMRT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 15, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,925IDR 1,959IDR 1,072IDR 1,330-30.6%10.3B178
2025IDR 2,776IDR 2,948IDR 1,656IDR 1,915-29.8%9.7B236
2024IDR 2,777IDR 3,494IDR 2,360IDR 2,728-1.8%6.1B237
2023IDR 2,499IDR 2,959IDR 2,398IDR 2,777+11.5%5.2B239
2022IDR 1,143IDR 2,903IDR 948.24IDR 2,489+120.4%13.7B246
2021IDR 745.19IDR 1,441IDR 680.79IDR 1,130+53.5%5.7B247
2020IDR 782.17IDR 854.09IDR 552.91IDR 735.99-7.0%205.8M242
2019IDR 838.17IDR 968.15IDR 708.18IDR 791.16-5.6%88.3M258
2018IDR 542.81IDR 878.51IDR 467.17IDR 838.17+54.4%1.1B261
2017IDR 551.84IDR 667.39IDR 454.71IDR 542.81-1.6%470.8M254
2016IDR 508.33IDR 560.92IDR 420.28IDR 551.84+8.6%253.6M246
2015IDR 426.55IDR 552.15IDR 391.73IDR 508.33+16.8%786M245
2014IDR 388.43IDR 552.77IDR 369.44IDR 435.26+12.1%354.1M244
2013IDR 449.56IDR 690.55IDR 371.17IDR 388.43-13.6%419.6M244
2012IDR 334.71IDR 492.38IDR 309.29IDR 449.56+34.3%349.3M246
2011IDR 230.06IDR 389.79IDR 203.37IDR 334.71+38.0%1.2B247
2010IDR 42.94IDR 242.61IDR 42.12IDR 242.61+465.0%528.7M245
2009IDR 31.86IDR 42.94IDR 22.98IDR 42.94n/a581.1M236

AMRT monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,330-0.4%
August 2026IDR 1,335+0.8%
July 2026IDR 1,325-3.3%
June 2026IDR 1,370+22.8%
May 2026IDR 1,115-12.9%
April 2026IDR 1,280-10.8%
March 2026IDR 1,435-11.4%
February 2026IDR 1,620-4.3%
January 2026IDR 1,692-11.6%
December 2025IDR 1,915+9.7%
November 2025IDR 1,746-10.4%
October 2025IDR 1,949+4.1%

About the AMRT data

Daily bars. 4,351 sessions from Jan 15, 2009 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AMRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • AMIN PT Ateliers Mecaniques D'Indonesie Tbk
  • AMMN PT Amman Mineral Internasional Tbk
  • AMMS PT Agung Menjangan Mas Tbk
  • AMOR PT Ashmore Asset Management Indonesia Tbk
  • ANDI PT Andira Agro, Tbk
  • ANJT PT Austindo Nusantara Jaya Tbk
  • ANTM PT Antam (Persero) Tbk
  • APEX PT Apexindo Pratama Duta Tbk

Common questions

AMRT share price history

Start with any symbol.

Start free