PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,195.00
-125.00 (-9.47%)
Oct 17, 2025, 4:14 PM WIB
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,360,400 |
| 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 |
| Oct 10, 2025 | 1,330.00 | 1,440.00 | 1,310.00 | 1,370.00 | 1,370.00 | 5.38% | 189,162,500 |
| Oct 9, 2025 | 1,460.00 | 1,530.00 | 1,245.00 | 1,300.00 | 1,300.00 | -5.80% | 487,097,400 |
| Oct 8, 2025 | 1,115.00 | 1,380.00 | 1,080.00 | 1,380.00 | 1,380.00 | 24.89% | 270,278,600 |
| Oct 7, 2025 | 1,105.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,105.00 | - | 42,727,500 |
| Oct 6, 2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 1.84% | 38,546,100 |
| Oct 3, 2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 33,268,400 |
| Oct 2, 2025 | 1,070.00 | 1,140.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.35% | 117,844,000 |
| Oct 1, 2025 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1.43% | 38,817,500 |
| Sep 30, 2025 | 1,080.00 | 1,100.00 | 1,035.00 | 1,050.00 | 1,050.00 | -1.87% | 68,068,900 |
| Sep 29, 2025 | 1,020.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5.42% | 70,789,500 |
| 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 |