What is the all time high of AMRT?

PT Sumber Alfaria Trijaya Tbk (AMRT) closed at its highest ever adjusted price, IDR 3,417, on Oct 28, 2024. Its lowest close was IDR 27.02 on Mar 11, 2009.

How much has AMRT returned over the last 10 years?

+125.4% in price terms from the close ten years before Nov 13, 2026, which is +8.5% a year compounded. Over one year the return is -43.1%; over five years -6.3%.

What was the worst drawdown in AMRT history?

-75.0% from the Oct 28, 2024 peak to the Nov 3, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does AMRT historical data go?

The daily series starts on Jan 15, 2009 and runs to Nov 13, 2026: 4,349 trading sessions across 17.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AMRT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AMRT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 15, 2009 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AMRT?

Among complete calendar years, 2010 was the best at +465.0% and 2025 the worst at -29.8%, measured close to close.

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 Nov 13, 2026: 4,349 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 key Year by year table

AMRT adjusted close, 2009 to 2026

AMRTPT Sumber Alfaria Trijaya Tbk

IDR 1,045-43.1% over one year

IDR 3,417
All time high, 2024: IDR 1,959
52 week high, IDR 845.00 low: 4,349
Daily sessions since 2009

Last updated Nov 13, 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 1,045 on Nov 13, 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 845.00 to IDR 1,959.
AMRT returned -43.1% over the year to Nov 13, 2026 and -6.3% over five years.
Over ten years AMRT returned +125%, +8.5% a year compounded.
AMRT's deepest drawdown was -75.0% from Oct 28, 2024 to Nov 3, 2026.
DataCedar holds 4,349 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

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 Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-15.4%
3 months	-22.6%
6 months	-23.9%
Year to date	-45.4%
1 year	-43.1%
3 years	-62.1%
5 years	-6.3%
10 years	+125.4%
Since Jan 15, 2009	+3,180%
Compound annual growth, 17.8 years	+21.6%

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 1,959 on Jan 6, 2026
52 week low: IDR 845.00 on Nov 4, 2026
Deepest drawdown: -75.0% from Oct 28, 2024 to Nov 3, 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: 52.5%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2009: 32.8×
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,925	IDR 1,959	IDR 845.00	IDR 1,045	-45.4%	12.5B	208
2025	IDR 2,776	IDR 2,948	IDR 1,656	IDR 1,915	-29.8%	9.7B	236
2024	IDR 2,777	IDR 3,494	IDR 2,360	IDR 2,728	-1.8%	6.1B	237
2023	IDR 2,499	IDR 2,959	IDR 2,398	IDR 2,777	+11.5%	5.2B	239
2022	IDR 1,143	IDR 2,903	IDR 948.24	IDR 2,489	+120.4%	13.7B	246
2021	IDR 745.19	IDR 1,441	IDR 680.79	IDR 1,130	+53.5%	5.7B	247
2020	IDR 782.17	IDR 854.09	IDR 552.91	IDR 735.99	-7.0%	205.8M	242
2019	IDR 838.17	IDR 968.15	IDR 708.18	IDR 791.16	-5.6%	88.3M	258
2018	IDR 542.81	IDR 878.51	IDR 467.17	IDR 838.17	+54.4%	1.1B	261
2017	IDR 551.84	IDR 667.39	IDR 454.71	IDR 542.81	-1.6%	470.8M	254
2016	IDR 508.33	IDR 560.92	IDR 420.28	IDR 551.84	+8.6%	252.8M	243
2015	IDR 426.55	IDR 552.15	IDR 391.73	IDR 508.33	+16.8%	781.7M	232
2014	IDR 388.43	IDR 552.77	IDR 369.44	IDR 435.26	+12.1%	354.1M	244
2013	IDR 449.56	IDR 690.55	IDR 371.17	IDR 388.43	-13.6%	419.6M	244
2012	IDR 334.71	IDR 492.38	IDR 309.29	IDR 449.56	+34.3%	349.3M	246
2011	IDR 230.06	IDR 389.79	IDR 203.37	IDR 334.71	+38.0%	1.2B	241
2010	IDR 42.94	IDR 242.61	IDR 42.12	IDR 242.61	+465.0%	528.7M	245
2009	IDR 31.86	IDR 42.94	IDR 22.98	IDR 42.94	n/a	571.6M	226

AMRT monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 1,045	+14.2%
October 2026	IDR 915.00	-30.7%
September 2026	IDR 1,320	-1.1%
August 2026	IDR 1,335	+0.8%
July 2026	IDR 1,325	-3.3%
June 2026	IDR 1,370	+22.8%
May 2026	IDR 1,115	-12.9%
April 2026	IDR 1,280	-10.8%
March 2026	IDR 1,435	-11.4%
February 2026	IDR 1,620	-4.3%
January 2026	IDR 1,692	-11.6%
December 2025	IDR 1,915	+9.7%

About the AMRT data

Daily bars. 4,349 sessions from Jan 15, 2009 to Nov 13, 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 Nov 10, 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/idx%3AAMRT/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

Browse IDX

Historical data guides

Common questions

AMRT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market