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 10 Dec 2019
100.00% Scripless = 41,524,501,700.000
Local Percentage
64.91%
Foreign Percentage
35.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 870 830 830 1,046 87,550,000 78
18 Dec 2018 0 830 810 830 9,106 739,805,000 96
21 Dec 2018 0 945 830 945 5,769 516,213,000 137
26 Dec 2018 0 980 930 950 1,068 101,488,500 109
27 Dec 2018 0 950 935 935 1,768 166,515,000 92
28 Dec 2018 0 935 895 935 4,231 391,368,500 107
02 Jan 2019 0 935 900 930 2,065 190,682,500 44
03 Jan 2019 0 940 925 925 16,362 1,521,632,500 156
08 Jan 2019 0 910 895 900 736 66,389,500 19
09 Jan 2019 0 950 900 910 387 35,313,000 27
10 Jan 2019 0 915 870 870 222 19,740,000 33
11 Jan 2019 0 900 840 875 404 35,238,000 60
14 Jan 2019 0 895 875 890 270 23,767,000 33
15 Jan 2019 0 895 880 880 399 35,443,000 37
17 Jan 2019 0 875 860 860 863 74,733,500 116
18 Jan 2019 0 875 855 855 241 20,766,000 31
21 Jan 2019 0 880 820 830 3,670 306,360,500 226
22 Jan 2019 0 840 815 820 9,744 800,965,000 162
23 Jan 2019 0 835 800 810 1,588 128,750,500 131
24 Jan 2019 0 820 790 800 3,766 300,635,000 174
25 Jan 2019 0 810 795 805 6,208 497,168,000 97
28 Jan 2019 0 845 805 815 16,140 1,322,600,500 226
29 Jan 2019 0 835 815 815 10,707 873,966,000 206
30 Jan 2019 0 825 795 800 6,104 490,950,000 242
31 Jan 2019 0 820 800 805 2,823 228,116,000 132
01 Feb 2019 0 820 800 805 849 68,395,000 97
04 Feb 2019 0 830 810 820 7,709 632,970,500 230
06 Feb 2019 0 825 815 815 17,325 1,414,220,000 169
07 Feb 2019 0 825 820 820 1,430 117,263,500 43
08 Feb 2019 0 825 820 820 13,075 1,072,307,500 101
11 Feb 2019 0 830 820 820 7,082 581,477,000 124
14 Feb 2019 0 880 820 865 6,873 587,191,500 160
18 Feb 2019 0 880 835 850 1,426 120,813,000 75
19 Feb 2019 0 850 840 845 45,325 3,828,223,500 312
20 Feb 2019 0 845 840 840 32,130 2,699,093,500 51
21 Feb 2019 0 880 820 830 3,224 271,414,000 92
25 Feb 2019 0 850 820 820 4,472 368,146,000 112
26 Feb 2019 0 835 820 820 1,667 137,559,000 70
27 Feb 2019 0 830 820 830 587 48,255,000 19
28 Feb 2019 0 835 825 825 553 45,659,500 19
04 Mar 2019 0 850 835 850 795 66,895,000 45
05 Mar 2019 0 855 850 855 4,297 366,439,000 80
11 Mar 2019 0 920 900 915 1,750 160,046,500 55
12 Mar 2019 0 920 900 915 2,929 267,231,500 138
15 Mar 2019 0 915 890 905 6,298 575,373,000 178
18 Mar 2019 0 915 890 900 647 58,175,500 35
19 Mar 2019 0 900 890 890 5,403 483,378,000 59
20 Mar 2019 0 895 870 880 1,340 118,663,000 34
21 Mar 2019 0 885 870 870 11,890 1,044,955,500 94
22 Mar 2019 0 885 870 875 546 47,552,500 14
25 Mar 2019 0 900 860 870 6,463 580,703,500 97
29 Mar 2019 0 900 895 900 1,862 167,579,500 17
01 Apr 2019 0 905 890 900 69 6,211,500 23
02 Apr 2019 0 900 890 895 1,033 92,438,500 21
04 Apr 2019 0 915 890 915 2,531 230,503,500 46
05 Apr 2019 0 915 905 915 1,367 124,500,000 55
08 Apr 2019 0 925 900 925 4,254 392,414,000 30
10 Apr 2019 0 920 900 920 1,992 179,343,500 20
12 Apr 2019 0 925 910 920 1,651 151,527,500 30
16 Apr 2019 0 925 920 920 24 2,210,000 10
18 Apr 2019 0 920 900 905 658 59,638,500 58
23 Apr 2019 0 920 905 905 265 24,107,500 21
24 Apr 2019 0 920 905 910 13,222 1,197,835,500 64
25 Apr 2019 0 920 905 905 336 30,461,500 30
26 Apr 2019 0 940 905 910 21,587 1,968,409,000 200
29 Apr 2019 0 935 905 910 5,021 457,158,500 97
02 May 2019 0 1,020 970 975 1,155 113,808,500 79
03 May 2019 0 995 970 970 927 90,304,500 58
06 May 2019 0 1,080 970 1,010 6,250 634,526,500 96
08 May 2019 0 1,005 975 985 223 22,107,000 72
09 May 2019 0 985 905 930 26,594 2,505,181,000 450
10 May 2019 0 950 925 930 1,925 179,106,500 108
13 May 2019 0 935 930 935 551 51,511,500 25
14 May 2019 0 940 930 940 158 14,757,000 31
16 May 2019 0 950 910 920 173 15,943,500 31
20 May 2019 0 950 935 935 152 14,219,000 16
22 May 2019 0 925 915 915 46 4,227,000 20
23 May 2019 0 915 900 915 1,185 107,910,500 60
24 May 2019 0 920 900 910 434 39,559,500 41
28 May 2019 0 930 915 920 726 66,829,500 42
29 May 2019 0 965 910 930 1,616 150,485,500 112
31 May 2019 0 950 920 930 1,236 114,774,500 109
10 Jun 2019 0 960 920 930 3,293 306,082,500 147
11 Jun 2019 0 925 865 915 1,848 168,840,500 251
12 Jun 2019 0 920 890 900 2,922 266,580,500 108
13 Jun 2019 0 900 870 895 2,364 210,439,500 156
14 Jun 2019 0 890 885 890 495 43,979,500 66
17 Jun 2019 0 890 875 890 12,120 1,077,817,000 211
18 Jun 2019 0 915 885 915 1,943 174,437,000 109
19 Jun 2019 0 915 895 900 1,086 98,218,500 66
20 Jun 2019 0 900 895 900 1,730 155,694,500 51
21 Jun 2019 0 910 890 900 3,140 282,913,500 152
24 Jun 2019 0 910 895 900 6,123 551,293,000 212
26 Jun 2019 0 900 890 895 88 7,889,000 19
28 Jun 2019 0 965 880 915 7,335 673,543,000 83
01 Jul 2019 0 925 910 915 19,503 1,783,874,500 82
03 Jul 2019 0 915 885 890 1,478 132,924,000 38
10 Jul 2019 0 925 900 900 1,081 98,423,000 20
11 Jul 2019 0 950 910 910 707 64,895,500 53
15 Jul 2019 0 950 905 940 1,452 134,811,500 48
16 Jul 2019 0 960 910 930 268 24,784,000 29
17 Jul 2019 0 950 900 935 324 30,309,500 40
18 Jul 2019 0 940 935 935 116 10,897,500 12
19 Jul 2019 0 945 935 940 172 16,160,000 16
22 Jul 2019 0 945 935 935 508 47,718,500 43
23 Jul 2019 0 945 930 930 356 33,322,500 42
26 Jul 2019 0 940 930 930 519 48,269,000 11
29 Jul 2019 0 930 905 905 132 12,125,000 12
30 Jul 2019 0 925 910 925 2,529 230,749,500 23
31 Jul 2019 0 960 905 960 480 45,735,500 30
01 Aug 2019 0 960 900 900 106 9,778,000 33
02 Aug 2019 0 950 905 950 496 46,831,000 43
05 Aug 2019 0 950 900 920 232 21,272,500 48
06 Aug 2019 0 920 900 920 392 36,047,500 26
07 Aug 2019 0 945 915 920 6,536 600,926,000 88
09 Aug 2019 0 920 910 920 1,593 146,196,500 68
12 Aug 2019 0 920 850 850 834 73,225,000 51
14 Aug 2019 0 900 895 895 811 72,669,500 32
16 Aug 2019 0 915 880 910 130 11,776,000 19
20 Aug 2019 0 885 880 880 855 75,342,500 48
21 Aug 2019 0 885 875 885 7,134 627,844,000 50
22 Aug 2019 0 885 875 885 132 11,671,000 28
23 Aug 2019 0 885 870 870 9,821 855,289,500 24
26 Aug 2019 0 890 870 875 745 65,505,000 29
27 Aug 2019 0 895 875 880 547 48,089,000 54
28 Aug 2019 0 885 880 885 1,403 123,493,500 28
29 Aug 2019 0 900 885 900 2,631 233,943,000 32
30 Aug 2019 0 900 890 890 132 11,754,000 14
05 Sep 2019 0 900 890 900 1,748 157,299,500 49
10 Sep 2019 0 890 880 880 3,450 303,720,500 64
12 Sep 2019 0 900 885 900 492 43,924,000 35
13 Sep 2019 0 895 880 880 4,810 423,487,000 50
17 Sep 2019 0 880 875 880 2,288 200,581,000 38
18 Sep 2019 0 880 880 880 15,606 1,373,328,000 56
20 Sep 2019 0 900 885 900 453 40,716,000 22
23 Sep 2019 0 905 895 900 1,868 168,098,500 42
24 Sep 2019 0 900 890 890 701 62,848,500 44
25 Sep 2019 0 910 890 910 742 66,753,500 54
26 Sep 2019 0 910 900 910 816 74,119,000 38
27 Sep 2019 0 925 910 925 2,761 251,842,500 50
30 Sep 2019 0 995 890 995 2,080 201,284,000 90
01 Oct 2019 0 995 925 925 510 47,541,500 59
02 Oct 2019 0 925 910 910 1,029 93,814,500 42
03 Oct 2019 0 910 860 900 513 45,989,500 60
04 Oct 2019 0 910 900 910 283 25,586,000 16
11 Oct 2019 0 910 905 905 135 12,218,000 9
14 Oct 2019 0 940 905 940 1,242 115,042,000 39
15 Oct 2019 0 945 930 930 4,283 398,999,500 74
16 Oct 2019 0 955 930 930 258 24,261,500 41
17 Oct 2019 0 950 915 935 23 2,130,500 9
18 Oct 2019 0 930 915 930 2,501 232,221,000 36
21 Oct 2019 0 960 920 935 339 31,498,000 33
22 Oct 2019 0 945 935 945 201 18,854,500 27
23 Oct 2019 0 950 940 945 3,441 325,175,000 51
25 Oct 2019 0 940 900 900 377 35,218,000 21
28 Oct 2019 0 915 900 910 1,824 164,649,500 41
30 Oct 2019 0 915 910 910 37 3,382,000 15
31 Oct 2019 0 910 890 895 96 8,653,000 25
01 Nov 2019 0 915 895 900 197 17,728,500 36
04 Nov 2019 0 920 885 900 1,188 106,931,000 43
05 Nov 2019 0 980 885 890 849 76,383,500 117
06 Nov 2019 0 940 895 895 247 22,197,000 28
07 Nov 2019 0 895 880 885 392 34,704,000 54
08 Nov 2019 0 890 885 885 1,413 125,133,500 64
11 Nov 2019 0 910 875 875 5,711 503,135,000 70
12 Nov 2019 0 885 875 880 14,133 1,243,682,000 104
13 Nov 2019 0 890 875 880 253 22,246,000 33
19 Nov 2019 0 880 870 875 2,493 218,135,000 111
20 Nov 2019 0 880 875 880 11 963,000 7
21 Nov 2019 0 880 880 880 110 9,680,000 9
22 Nov 2019 0 880 875 875 3,779 332,531,000 20
27 Nov 2019 0 875 870 870 4,202 366,595,500 39
28 Nov 2019 0 890 840 855 261 22,224,000 34
29 Nov 2019 0 880 850 850 4,365 371,096,500 20
03 Dec 2019 0 890 865 870 1,408 122,489,000 31
05 Dec 2019 0 865 850 855 1,776 151,768,500 21
09 Dec 2019 0 870 855 870 637 55,414,500 15

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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