PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,030.00
+15.00 (1.48%)
Aug 27, 2025, 4:14 PM WIB
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.48% | 50,754,200 |
| 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 |
| Jul 16, 2025 | 990.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | - | 10,676,900 |
| Jul 15, 2025 | 985.00 | 995.00 | 970.00 | 990.00 | 990.00 | 0.51% | 18,147,000 |
| Jul 14, 2025 | 1,005.00 | 1,010.00 | 970.00 | 985.00 | 985.00 | -1.99% | 21,168,300 |
| Jul 11, 2025 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 27,175,700 |
| Jul 10, 2025 | 960.00 | 1,030.00 | 960.00 | 1,020.00 | 1,020.00 | 6.81% | 36,263,700 |
| Jul 9, 2025 | 955.00 | 965.00 | 940.00 | 955.00 | 955.00 | 0.53% | 4,793,700 |
| Jul 8, 2025 | 935.00 | 960.00 | 935.00 | 950.00 | 950.00 | 1.60% | 7,144,100 |
| Jul 7, 2025 | 960.00 | 965.00 | 930.00 | 935.00 | 935.00 | -2.60% | 10,789,400 |
| Jul 4, 2025 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | -0.52% | 7,592,200 |
| Jul 3, 2025 | 925.00 | 970.00 | 920.00 | 965.00 | 965.00 | 4.32% | 24,268,400 |
| Jul 2, 2025 | 985.00 | 990.00 | 920.00 | 925.00 | 925.00 | -6.09% | 54,955,100 |
| Jul 1, 2025 | 1,000.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | -1.50% | 22,615,700 |
| Jun 30, 2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 10,442,400 |
| Jun 26, 2025 | 995.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 0.51% | 10,294,000 |
| Jun 25, 2025 | 1,030.00 | 1,035.00 | 990.00 | 990.00 | 990.00 | -2.94% | 28,154,500 |
| Jun 24, 2025 | 1,010.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2.51% | 29,230,000 |
| Jun 23, 2025 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -2.45% | 32,703,000 |
| Jun 20, 2025 | 1,005.00 | 1,020.00 | 965.00 | 1,020.00 | 1,020.00 | 1.49% | 39,813,900 |
| Jun 19, 2025 | 1,035.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | -2.90% | 23,590,400 |
| Jun 18, 2025 | 1,020.00 | 1,035.00 | 990.00 | 1,035.00 | 1,035.00 | 2.48% | 35,829,500 |
| Jun 17, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 12,174,700 |