PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,600.00
+135.00 (9.22%)
Jun 12, 2026, 2:31 PM WIB
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,530.00 | 1,545.00 | 1,440.00 | 1,450.00 | 1,450.00 | -5.23% | 42,953,000 |
| May 29, 2026 | 1,550.00 | 1,670.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1.32% | 53,508,200 |
| May 26, 2026 | 1,560.00 | 1,560.00 | 1,495.00 | 1,510.00 | 1,510.00 | -2.58% | 15,445,900 |
| May 25, 2026 | 1,535.00 | 1,620.00 | 1,485.00 | 1,550.00 | 1,550.00 | 4.73% | 38,980,100 |
| May 22, 2026 | 1,340.00 | 1,490.00 | 1,275.00 | 1,480.00 | 1,480.00 | 9.23% | 46,834,600 |
| May 21, 2026 | 1,455.00 | 1,460.00 | 1,320.00 | 1,355.00 | 1,355.00 | -5.57% | 63,249,400 |
| May 20, 2026 | 1,520.00 | 1,520.00 | 1,380.00 | 1,435.00 | 1,435.00 | -6.21% | 108,619,700 |
| May 19, 2026 | 1,685.00 | 1,700.00 | 1,450.00 | 1,530.00 | 1,530.00 | -8.11% | 118,628,500 |
| May 18, 2026 | 1,770.00 | 1,770.00 | 1,605.00 | 1,665.00 | 1,665.00 | -6.20% | 56,180,800 |
| May 13, 2026 | 1,825.00 | 1,825.00 | 1,770.00 | 1,775.00 | 1,775.00 | -2.74% | 10,882,900 |
| May 12, 2026 | 1,785.00 | 1,865.00 | 1,765.00 | 1,825.00 | 1,825.00 | 2.24% | 30,827,200 |
| May 11, 2026 | 1,805.00 | 1,830.00 | 1,715.00 | 1,785.00 | 1,785.00 | -2.19% | 69,303,200 |
| May 8, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,825.00 | 1,825.00 | -2.41% | 29,909,500 |
| May 7, 2026 | 1,885.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | -0.53% | 18,433,400 |
| May 6, 2026 | 1,880.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,880.00 | - | 20,755,900 |
| May 5, 2026 | 1,920.00 | 1,925.00 | 1,855.00 | 1,880.00 | 1,880.00 | -1.57% | 31,328,800 |
| May 4, 2026 | 1,870.00 | 1,990.00 | 1,830.00 | 1,910.00 | 1,910.00 | 3.24% | 74,095,100 |
| Apr 30, 2026 | 1,870.00 | 1,875.00 | 1,780.00 | 1,850.00 | 1,850.00 | -0.54% | 44,570,600 |
| Apr 29, 2026 | 1,850.00 | 1,905.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.81% | 29,078,600 |
| Apr 28, 2026 | 1,875.00 | 1,885.00 | 1,840.00 | 1,845.00 | 1,845.00 | 0.31% | 22,469,000 |
| Apr 27, 2026 | 1,900.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,839.38 | 0.53% | 92,119,100 |
| Apr 24, 2026 | 1,845.00 | 1,925.00 | 1,830.00 | 1,880.00 | 1,829.65 | 1.90% | 48,337,900 |
| Apr 23, 2026 | 1,875.00 | 1,880.00 | 1,815.00 | 1,845.00 | 1,795.59 | -0.54% | 25,486,300 |
| Apr 22, 2026 | 1,870.00 | 1,885.00 | 1,845.00 | 1,855.00 | 1,805.32 | -0.54% | 25,625,300 |
| Apr 21, 2026 | 1,900.00 | 1,900.00 | 1,855.00 | 1,865.00 | 1,815.05 | -2.10% | 36,164,700 |
| Apr 20, 2026 | 1,935.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,853.98 | -1.55% | 19,839,200 |
| Apr 17, 2026 | 1,940.00 | 1,950.00 | 1,915.00 | 1,935.00 | 1,883.17 | -0.26% | 30,706,900 |
| Apr 16, 2026 | 1,955.00 | 1,955.00 | 1,900.00 | 1,940.00 | 1,888.04 | -0.77% | 47,789,400 |
| Apr 15, 2026 | 1,955.00 | 2,020.00 | 1,925.00 | 1,955.00 | 1,902.64 | 2.09% | 101,871,900 |
| Apr 14, 2026 | 1,885.00 | 1,950.00 | 1,875.00 | 1,915.00 | 1,863.71 | 4.08% | 79,387,200 |
| Apr 13, 2026 | 1,790.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,790.72 | 3.37% | 41,071,200 |
| Apr 10, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,732.33 | 1.14% | 51,148,400 |
| Apr 9, 2026 | 1,780.00 | 1,830.00 | 1,750.00 | 1,760.00 | 1,712.86 | -0.85% | 62,915,000 |
| Apr 8, 2026 | 1,740.00 | 1,805.00 | 1,715.00 | 1,775.00 | 1,727.46 | 3.50% | 94,952,700 |
| Apr 7, 2026 | 1,820.00 | 1,830.00 | 1,710.00 | 1,715.00 | 1,669.07 | -5.25% | 93,934,200 |
| Apr 6, 2026 | 1,865.00 | 1,900.00 | 1,770.00 | 1,810.00 | 1,761.52 | -3.72% | 70,864,100 |
| Apr 2, 2026 | 2,000.00 | 2,000.00 | 1,875.00 | 1,880.00 | 1,829.65 | -6.47% | 99,539,800 |
| Apr 1, 2026 | 2,000.00 | 2,050.00 | 1,970.00 | 2,010.00 | 1,956.17 | 1.26% | 91,237,500 |
| Mar 31, 2026 | 2,030.00 | 2,040.00 | 1,970.00 | 1,985.00 | 1,931.84 | -1.73% | 53,688,200 |
| Mar 30, 2026 | 1,960.00 | 2,050.00 | 1,960.00 | 2,020.00 | 1,965.90 | 2.54% | 87,376,200 |
| Mar 27, 2026 | 1,955.00 | 2,000.00 | 1,945.00 | 1,970.00 | 1,917.24 | 1.29% | 11,335,700 |
| Mar 26, 2026 | 2,020.00 | 2,030.00 | 1,945.00 | 1,945.00 | 1,892.91 | -3.23% | 22,152,100 |
| Mar 25, 2026 | 1,910.00 | 2,030.00 | 1,900.00 | 2,010.00 | 1,956.17 | 2.29% | 70,314,400 |