PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,515.00
-20.00 (-1.30%)
Sep 22, 2026, 3:30 PM WIB
IDX:ADMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,530.00 | 1,570.00 | 1,510.00 | 1,515.00 | - | -1.30% | 19,632,800 |
| Sep 21, 2026 | 1,590.00 | 1,595.00 | 1,535.00 | 1,535.00 | 1,535.00 | -3.46% | 25,188,800 |
| Sep 18, 2026 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1.27% | 24,515,300 |
| Sep 17, 2026 | 1,510.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | 3.97% | 40,031,500 |
| Sep 16, 2026 | 1,580.00 | 1,615.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 66,120,500 |
| Sep 15, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.94% | 16,596,800 |
| Sep 14, 2026 | 1,600.00 | 1,610.00 | 1,560.00 | 1,595.00 | 1,595.00 | -0.31% | 26,575,400 |
| Sep 11, 2026 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,600.00 | -2.74% | 37,923,600 |
| Sep 10, 2026 | 1,690.00 | 1,700.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.79% | 35,971,600 |
| Sep 9, 2026 | 1,640.00 | 1,685.00 | 1,635.00 | 1,675.00 | 1,675.00 | 2.45% | 36,754,200 |
| Sep 8, 2026 | 1,640.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.61% | 27,448,600 |
| Sep 7, 2026 | 1,655.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.60% | 17,833,800 |
| Sep 4, 2026 | 1,665.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,655.00 | -0.30% | 25,229,600 |
| Sep 3, 2026 | 1,600.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | 4.08% | 56,468,500 |
| Sep 2, 2026 | 1,670.00 | 1,670.00 | 1,575.00 | 1,595.00 | 1,595.00 | -5.34% | 114,440,700 |
| Sep 1, 2026 | 1,755.00 | 1,765.00 | 1,670.00 | 1,685.00 | 1,685.00 | -3.71% | 52,603,300 |
| Aug 31, 2026 | 1,695.00 | 1,785.00 | 1,665.00 | 1,750.00 | 1,750.00 | 2.34% | 56,111,400 |
| Aug 28, 2026 | 1,735.00 | 1,780.00 | 1,685.00 | 1,710.00 | 1,710.00 | -0.58% | 35,603,700 |
| Aug 27, 2026 | 1,680.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,720.00 | 2.08% | 28,323,400 |
| Aug 26, 2026 | 1,710.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.30% | 46,383,900 |
| Aug 24, 2026 | 1,680.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.30% | 39,371,200 |
| Aug 21, 2026 | 1,690.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.89% | 15,683,700 |
| Aug 20, 2026 | 1,655.00 | 1,705.00 | 1,645.00 | 1,690.00 | 1,690.00 | 3.36% | 31,002,000 |
| Aug 19, 2026 | 1,670.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,635.00 | -2.39% | 30,403,700 |
| Aug 18, 2026 | 1,685.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 44,064,800 |
| Aug 14, 2026 | 1,575.00 | 1,700.00 | 1,565.00 | 1,680.00 | 1,680.00 | 7.01% | 46,612,300 |
| Aug 13, 2026 | 1,610.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,570.00 | -2.79% | 11,889,200 |
| Aug 12, 2026 | 1,570.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,615.00 | 2.87% | 22,234,200 |
| Aug 11, 2026 | 1,595.00 | 1,605.00 | 1,545.00 | 1,570.00 | 1,570.00 | -1.57% | 24,035,100 |
| Aug 10, 2026 | 1,620.00 | 1,630.00 | 1,575.00 | 1,595.00 | 1,595.00 | -1.54% | 19,879,500 |
| Aug 7, 2026 | 1,600.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.57% | 21,433,500 |
| Aug 6, 2026 | 1,620.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.24% | 21,220,700 |
| Aug 5, 2026 | 1,610.00 | 1,655.00 | 1,595.00 | 1,615.00 | 1,615.00 | 0.62% | 76,912,000 |
| Aug 4, 2026 | 1,510.00 | 1,610.00 | 1,505.00 | 1,605.00 | 1,605.00 | 7.00% | 50,766,400 |
| Aug 3, 2026 | 1,540.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.99% | 17,199,900 |
| Jul 31, 2026 | 1,505.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.68% | 29,821,500 |
| Jul 30, 2026 | 1,445.00 | 1,510.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.47% | 38,175,300 |
| Jul 29, 2026 | 1,490.00 | 1,495.00 | 1,420.00 | 1,440.00 | 1,440.00 | -2.04% | 30,649,700 |
| Jul 28, 2026 | 1,475.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.34% | 26,240,500 |
| Jul 27, 2026 | 1,480.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 19,664,000 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,450.00 | 1,480.00 | 1,480.00 | -5.73% | 46,336,700 |
| Jul 23, 2026 | 1,560.00 | 1,625.00 | 1,545.00 | 1,570.00 | 1,570.00 | 1.29% | 49,398,300 |
| Jul 22, 2026 | 1,550.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.32% | 31,722,900 |
| Jul 21, 2026 | 1,560.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | -0.96% | 24,892,400 |
| Jul 20, 2026 | 1,535.00 | 1,595.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1.96% | 27,589,500 |
| Jul 17, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | - | 9,794,000 |
| Jul 16, 2026 | 1,515.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.99% | 29,685,600 |
| Jul 15, 2026 | 1,515.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 16,718,100 |
| Jul 14, 2026 | 1,510.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 24,204,600 |
| Jul 13, 2026 | 1,460.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | 3.45% | 18,827,800 |