PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia · Delayed Price · Currency is IDR 1,380.00
0.00 (0.00%)
Jul 2, 2026, 4:14 PM WIB
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,390.00 | 1,420.00 | 1,370.00 | 1,410.00 | - | 2.17% | 9,919,600 |
| 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 |
| 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 |