PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,360.00
-30.00 (-2.16%)
At close: Dec 19, 2025
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,390.00 | 1,390.00 | 1,355.00 | 1,355.00 | - | -2.52% | 14,410,200 |
| Dec 18, 2025 | 1,455.00 | 1,495.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.46% | 85,264,200 |
| Dec 17, 2025 | 1,390.00 | 1,460.00 | 1,380.00 | 1,425.00 | 1,425.00 | 2.52% | 70,497,500 |
| Dec 16, 2025 | 1,395.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,390.00 | - | 34,934,000 |
| Dec 15, 2025 | 1,405.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 55,116,200 |
| Dec 12, 2025 | 1,360.00 | 1,430.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2.94% | 54,294,600 |
| Dec 11, 2025 | 1,425.00 | 1,490.00 | 1,315.00 | 1,360.00 | 1,360.00 | -3.20% | 134,782,700 |
| Dec 10, 2025 | 1,385.00 | 1,425.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.81% | 51,764,500 |
| Dec 9, 2025 | 1,450.00 | 1,515.00 | 1,375.00 | 1,380.00 | 1,380.00 | -4.50% | 170,296,800 |
| Dec 8, 2025 | 1,300.00 | 1,465.00 | 1,300.00 | 1,445.00 | 1,445.00 | 12.02% | 205,535,200 |
| Dec 5, 2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 1.18% | 17,584,300 |
| Dec 4, 2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.16% | 21,230,400 |
| Dec 3, 2025 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.15% | 21,871,000 |
| Dec 2, 2025 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 3.57% | 38,131,300 |
| Dec 1, 2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.79% | 24,955,400 |
| Nov 28, 2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | - | 17,153,200 |
| Nov 27, 2025 | 1,310.00 | 1,325.00 | 1,260.00 | 1,270.00 | 1,270.00 | -2.68% | 31,937,100 |
| Nov 26, 2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.38% | 22,265,200 |
| Nov 25, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 16,161,000 |
| Nov 24, 2025 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.54% | 14,566,700 |
| Nov 21, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 18,837,500 |
| Nov 20, 2025 | 1,325.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.76% | 28,005,500 |
| Nov 19, 2025 | 1,295.00 | 1,345.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1.93% | 35,225,000 |
| Nov 18, 2025 | 1,330.00 | 1,330.00 | 1,260.00 | 1,295.00 | 1,295.00 | -2.63% | 41,803,700 |
| Nov 17, 2025 | 1,340.00 | 1,385.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 47,540,600 |
| Nov 14, 2025 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | -3.25% | 44,934,500 |
| Nov 13, 2025 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.46% | 34,481,700 |
| Nov 12, 2025 | 1,435.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.70% | 27,817,300 |
| Nov 11, 2025 | 1,385.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,430.00 | 3.62% | 102,910,000 |
| Nov 10, 2025 | 1,405.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 29,978,100 |
| Nov 7, 2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 43,921,500 |
| Nov 6, 2025 | 1,380.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2.19% | 46,437,100 |
| Nov 5, 2025 | 1,365.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,370.00 | -1.44% | 43,898,600 |
| Nov 4, 2025 | 1,380.00 | 1,395.00 | 1,340.00 | 1,390.00 | 1,390.00 | 0.72% | 47,752,300 |
| Nov 3, 2025 | 1,395.00 | 1,430.00 | 1,340.00 | 1,380.00 | 1,380.00 | -1.08% | 54,301,600 |
| Oct 31, 2025 | 1,465.00 | 1,470.00 | 1,370.00 | 1,395.00 | 1,395.00 | -4.78% | 98,030,000 |
| Oct 30, 2025 | 1,510.00 | 1,540.00 | 1,455.00 | 1,465.00 | 1,465.00 | -2.01% | 113,004,100 |
| Oct 29, 2025 | 1,430.00 | 1,520.00 | 1,390.00 | 1,495.00 | 1,495.00 | 4.18% | 170,320,200 |
| Oct 28, 2025 | 1,450.00 | 1,470.00 | 1,385.00 | 1,435.00 | 1,435.00 | 1.06% | 118,414,900 |
| Oct 27, 2025 | 1,325.00 | 1,460.00 | 1,320.00 | 1,420.00 | 1,420.00 | 7.98% | 177,413,600 |
| Oct 24, 2025 | 1,340.00 | 1,390.00 | 1,295.00 | 1,315.00 | 1,315.00 | -1.50% | 68,760,200 |
| Oct 23, 2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,335.00 | 2.30% | 23,435,600 |
| Oct 22, 2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.74% | 56,090,900 |
| Oct 21, 2025 | 1,275.00 | 1,400.00 | 1,270.00 | 1,370.00 | 1,370.00 | 8.73% | 125,689,300 |
| Oct 20, 2025 | 1,225.00 | 1,325.00 | 1,220.00 | 1,260.00 | 1,260.00 | 5.44% | 73,914,800 |
| Oct 17, 2025 | 1,320.00 | 1,325.00 | 1,180.00 | 1,195.00 | 1,195.00 | -9.47% | 111,415,100 |
| Oct 16, 2025 | 1,280.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 3.53% | 55,351,200 |
| Oct 15, 2025 | 1,375.00 | 1,390.00 | 1,260.00 | 1,275.00 | 1,275.00 | -5.56% | 116,469,800 |
| Oct 14, 2025 | 1,380.00 | 1,480.00 | 1,290.00 | 1,350.00 | 1,350.00 | -1.46% | 197,125,300 |
| Oct 13, 2025 | 1,335.00 | 1,435.00 | 1,315.00 | 1,370.00 | 1,370.00 | - | 157,128,800 |