PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia
· Delayed Price · Currency is IDR 1,070.00
+55.00 (5.42%)
Sep 29, 2025, 3:49 PM WIB
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 20,706,500 |
| Sep 25, 2025 | 1,020.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 23,176,300 |
| Sep 24, 2025 | 1,045.00 | 1,060.00 | 1,015.00 | 1,020.00 | 1,020.00 | -1.92% | 54,407,800 |
| Sep 23, 2025 | 1,000.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 4.52% | 53,562,300 |
| Sep 22, 2025 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 0.51% | 25,741,800 |
| Sep 19, 2025 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 990.00 | -2.46% | 40,560,600 |
| Sep 18, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.98% | 11,459,200 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.49% | 19,186,000 |
| Sep 16, 2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 32,801,100 |
| Sep 15, 2025 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4.04% | 32,763,900 |
| Sep 12, 2025 | 990.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | - | 14,120,600 |
| Sep 11, 2025 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.00% | 18,876,400 |
| Sep 10, 2025 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 7,342,000 |
| Sep 9, 2025 | 995.00 | 1,015.00 | 980.00 | 990.00 | 990.00 | -1.00% | 18,539,200 |
| Sep 8, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 26,064,500 |
| Sep 4, 2025 | 1,030.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | - | 60,574,500 |
| Sep 3, 2025 | 1,000.00 | 1,035.00 | 995.00 | 1,025.00 | 1,025.00 | 3.02% | 33,131,700 |
| Sep 2, 2025 | 995.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 0.51% | 16,514,200 |
| Sep 1, 2025 | 970.00 | 995.00 | 945.00 | 990.00 | 990.00 | -1.49% | 28,460,000 |
| Aug 29, 2025 | 1,010.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | -1.47% | 29,525,600 |
| Aug 28, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 12,110,400 |
| Aug 27, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.48% | 62,709,200 |
| Aug 26, 2025 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 21,438,100 |
| Aug 25, 2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 24,354,100 |
| Aug 22, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 10,343,600 |
| Aug 21, 2025 | 1,060.00 | 1,060.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.86% | 16,708,400 |
| Aug 20, 2025 | 1,020.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3.45% | 29,662,400 |
| Aug 19, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 17,481,700 |
| Aug 15, 2025 | 1,050.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.81% | 30,028,600 |
| Aug 14, 2025 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.47% | 26,414,800 |
| Aug 13, 2025 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.95% | 70,380,700 |
| Aug 12, 2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 23,208,500 |
| Aug 11, 2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 17,914,700 |
| Aug 8, 2025 | 1,155.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.18% | 27,262,200 |
| Aug 7, 2025 | 1,120.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | 3.15% | 43,568,000 |
| Aug 6, 2025 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 23,817,200 |
| Aug 5, 2025 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 20,917,000 |
| Aug 4, 2025 | 1,110.00 | 1,170.00 | 1,090.00 | 1,125.00 | 1,125.00 | 1.35% | 68,684,200 |
| Aug 1, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 20,237,900 |
| Jul 31, 2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 52,678,200 |
| Jul 30, 2025 | 1,140.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 45,565,800 |
| Jul 29, 2025 | 1,145.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,130.00 | -2.16% | 86,805,900 |
| Jul 28, 2025 | 1,170.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 41,380,500 |
| Jul 25, 2025 | 1,210.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 34,101,400 |
| Jul 24, 2025 | 1,235.00 | 1,250.00 | 1,175.00 | 1,190.00 | 1,190.00 | -2.86% | 98,257,500 |
| Jul 23, 2025 | 1,105.00 | 1,270.00 | 1,100.00 | 1,225.00 | 1,225.00 | 12.90% | 352,087,400 |
| Jul 22, 2025 | 1,010.00 | 1,085.00 | 1,010.00 | 1,085.00 | 1,085.00 | 8.50% | 151,731,500 |
| Jul 21, 2025 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 33,783,200 |
| Jul 18, 2025 | 995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | -2.01% | 18,515,700 |
| Jul 17, 2025 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 0.51% | 13,101,800 |