PT Adaro Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,110.00
0.00 (0.00%)
Aug 1, 2025, 4:12 PM WIB
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 15,009,300 |
| 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 |
| Jun 16, 2025 | 985.00 | 1,045.00 | 985.00 | 1,020.00 | 1,020.00 | 3.55% | 59,659,600 |
| Jun 13, 2025 | 985.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | -3.43% | 56,140,500 |
| Jun 12, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 972.18 | -0.49% | 32,437,900 |
| Jun 11, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 976.95 | 1.49% | 28,139,200 |
| Jun 10, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 962.65 | -1.94% | 40,139,100 |
| Jun 5, 2025 | 1,070.00 | 1,070.00 | 1,025.00 | 1,030.00 | 981.71 | -2.83% | 45,093,800 |
| Jun 4, 2025 | 1,030.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,010.30 | 4.43% | 99,163,700 |
| Jun 3, 2025 | 1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 967.41 | -1.93% | 26,878,900 |
| Jun 2, 2025 | 1,035.00 | 1,065.00 | 1,015.00 | 1,035.00 | 986.48 | 0.49% | 49,577,000 |
| May 28, 2025 | 1,080.00 | 1,100.00 | 1,030.00 | 1,030.00 | 981.71 | -4.19% | 65,594,200 |
| May 27, 2025 | 1,090.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,024.60 | 0.94% | 51,561,200 |
| May 26, 2025 | 1,085.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,015.07 | -1.39% | 44,392,200 |
| May 23, 2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,080.00 | 1,029.37 | -1.37% | 51,879,100 |
| May 22, 2025 | 1,090.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,043.66 | 0.46% | 82,813,500 |
| May 21, 2025 | 1,000.00 | 1,100.00 | 990.00 | 1,090.00 | 1,038.90 | 10.10% | 152,274,900 |
| May 20, 2025 | 1,010.00 | 1,025.00 | 985.00 | 990.00 | 943.59 | -1.00% | 84,529,200 |
| May 19, 2025 | 955.00 | 1,025.00 | 955.00 | 1,000.00 | 953.12 | 5.26% | 180,392,700 |