PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,615.00
+45.00 (2.87%)
Aug 12, 2026, 4:14 PM WIB
IDX:ADMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,570.00 | 1,605.00 | 1,560.00 | 1,595.00 | - | 1.59% | 4,998,800 |
| 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 |
| Jul 10, 2026 | 1,425.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,450.00 | 2.47% | 17,377,700 |
| Jul 9, 2026 | 1,385.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,415.00 | 2.17% | 15,137,700 |
| Jul 8, 2026 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.12% | 12,073,200 |
| Jul 7, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.35% | 6,843,700 |
| Jul 6, 2026 | 1,450.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.73% | 10,453,100 |
| Jul 3, 2026 | 1,390.00 | 1,460.00 | 1,390.00 | 1,445.00 | 1,445.00 | 4.71% | 17,341,000 |
| Jul 2, 2026 | 1,390.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | - | 12,560,700 |
| Jul 1, 2026 | 1,345.00 | 1,410.00 | 1,340.00 | 1,380.00 | 1,380.00 | 2.60% | 9,913,900 |
| Jun 30, 2026 | 1,365.00 | 1,405.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.47% | 25,923,200 |
| Jun 29, 2026 | 1,355.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | - | 9,282,400 |
| Jun 26, 2026 | 1,400.00 | 1,410.00 | 1,330.00 | 1,365.00 | 1,365.00 | -2.15% | 29,328,500 |
| Jun 25, 2026 | 1,440.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | -3.13% | 41,079,800 |
| Jun 24, 2026 | 1,525.00 | 1,530.00 | 1,425.00 | 1,440.00 | 1,440.00 | -5.57% | 25,313,900 |
| Jun 23, 2026 | 1,535.00 | 1,540.00 | 1,480.00 | 1,525.00 | 1,525.00 | -0.33% | 9,763,900 |
| Jun 22, 2026 | 1,535.00 | 1,580.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.99% | 20,502,000 |
| Jun 19, 2026 | 1,605.00 | 1,605.00 | 1,515.00 | 1,515.00 | 1,515.00 | -5.31% | 77,093,200 |
| Jun 18, 2026 | 1,605.00 | 1,630.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 12,155,500 |
| Jun 17, 2026 | 1,660.00 | 1,685.00 | 1,590.00 | 1,600.00 | 1,600.00 | -3.61% | 23,919,800 |
| Jun 15, 2026 | 1,620.00 | 1,695.00 | 1,580.00 | 1,660.00 | 1,660.00 | 5.40% | 63,998,000 |
| Jun 12, 2026 | 1,495.00 | 1,640.00 | 1,485.00 | 1,575.00 | 1,575.00 | 7.51% | 43,266,800 |
| Jun 11, 2026 | 1,515.00 | 1,570.00 | 1,435.00 | 1,465.00 | 1,465.00 | -4.87% | 30,318,000 |
| Jun 10, 2026 | 1,645.00 | 1,645.00 | 1,535.00 | 1,540.00 | 1,540.00 | -2.84% | 45,828,500 |
| Jun 9, 2026 | 1,445.00 | 1,615.00 | 1,375.00 | 1,585.00 | 1,585.00 | 9.31% | 73,525,900 |
| Jun 8, 2026 | 1,360.00 | 1,480.00 | 1,320.00 | 1,450.00 | 1,450.00 | 3.57% | 56,208,800 |
| Jun 5, 2026 | 1,385.00 | 1,495.00 | 1,365.00 | 1,400.00 | 1,400.00 | 1.45% | 66,963,000 |
| Jun 4, 2026 | 1,305.00 | 1,425.00 | 1,265.00 | 1,380.00 | 1,380.00 | 5.75% | 48,988,500 |
| Jun 3, 2026 | 1,450.00 | 1,475.00 | 1,290.00 | 1,305.00 | 1,305.00 | -10.00% | 56,728,300 |