PT Alamtri Minerals Indonesia Tbk ADMR
IDX · Indonesia · Energy Minerals
IDR 1,440.00-20.00 (-1.37%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,440.00 | -1.37% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,410.00 | 27.12M |
| 2026-09-30 | IDR 1,460.00 | -2.01% | IDR 1,500.00 | IDR 1,505.00 | IDR 1,440.00 | 24.02M |
| 2026-09-29 | IDR 1,490.00 | -2.30% | IDR 1,530.00 | IDR 1,535.00 | IDR 1,440.00 | 43.93M |
| 2026-09-28 | IDR 1,525.00 | 0.00% | IDR 1,520.00 | IDR 1,560.00 | IDR 1,510.00 | 11.01M |
| 2026-09-25 | IDR 1,525.00 | -0.65% | IDR 1,535.00 | IDR 1,545.00 | IDR 1,520.00 | 10.20M |
| 2026-09-24 | IDR 1,535.00 | -1.60% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,530.00 | 11.02M |
| 2026-09-23 | IDR 1,560.00 | +2.63% | IDR 1,530.00 | IDR 1,570.00 | IDR 1,530.00 | 21.59M |
| 2026-09-22 | IDR 1,520.00 | -0.98% | IDR 1,530.00 | IDR 1,570.00 | IDR 1,510.00 | 23.52M |
| 2026-09-21 | IDR 1,535.00 | -3.46% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,535.00 | 25.19M |
| 2026-09-18 | IDR 1,590.00 | +1.27% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,570.00 | 24.52M |
| 2026-09-17 | IDR 1,570.00 | +3.97% | IDR 1,510.00 | IDR 1,590.00 | IDR 1,505.00 | 40.03M |
| 2026-09-16 | IDR 1,510.00 | -4.43% | IDR 1,580.00 | IDR 1,615.00 | IDR 1,510.00 | 66.18M |
| 2026-09-15 | IDR 1,580.00 | -0.94% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,575.00 | 16.60M |
| 2026-09-14 | IDR 1,595.00 | -0.31% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,560.00 | 26.58M |
| 2026-09-11 | IDR 1,600.00 | -2.74% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,585.00 | 37.92M |
| 2026-09-10 | IDR 1,645.00 | -1.79% | IDR 1,690.00 | IDR 1,700.00 | IDR 1,640.00 | 35.97M |
| 2026-09-09 | IDR 1,675.00 | +2.45% | IDR 1,640.00 | IDR 1,685.00 | IDR 1,635.00 | 36.75M |
| 2026-09-08 | IDR 1,635.00 | -0.61% | IDR 1,640.00 | IDR 1,660.00 | IDR 1,625.00 | 27.45M |
| 2026-09-07 | IDR 1,645.00 | -0.60% | IDR 1,655.00 | IDR 1,670.00 | IDR 1,630.00 | 17.83M |
| 2026-09-04 | IDR 1,655.00 | -0.30% | IDR 1,665.00 | IDR 1,670.00 | IDR 1,625.00 | 25.23M |
| 2026-09-03 | IDR 1,660.00 | +4.08% | IDR 1,600.00 | IDR 1,670.00 | IDR 1,600.00 | 56.47M |
| 2026-09-02 | IDR 1,595.00 | -5.34% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,575.00 | 112.88M |
| 2026-09-01 | IDR 1,685.00 | -3.71% | IDR 1,755.00 | IDR 1,765.00 | IDR 1,670.00 | 52.60M |
| 2026-08-31 | IDR 1,750.00 | +2.34% | IDR 1,695.00 | IDR 1,785.00 | IDR 1,665.00 | 56.11M |
| 2026-08-28 | IDR 1,710.00 | -0.58% | IDR 1,735.00 | IDR 1,780.00 | IDR 1,685.00 | 35.60M |
| 2026-08-27 | IDR 1,720.00 | +2.08% | IDR 1,680.00 | IDR 1,740.00 | IDR 1,650.00 | 28.32M |
| 2026-08-26 | IDR 1,685.00 | +0.30% | IDR 1,710.00 | IDR 1,725.00 | IDR 1,680.00 | 46.38M |
| 2026-08-24 | IDR 1,680.00 | +0.30% | IDR 1,680.00 | IDR 1,725.00 | IDR 1,675.00 | 39.37M |
| 2026-08-21 | IDR 1,675.00 | -0.89% | IDR 1,690.00 | IDR 1,700.00 | IDR 1,665.00 | 15.68M |
| 2026-08-20 | IDR 1,690.00 | +3.36% | IDR 1,655.00 | IDR 1,705.00 | IDR 1,645.00 | 31.00M |
| 2026-08-19 | IDR 1,635.00 | -2.39% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,630.00 | 30.40M |
| 2026-08-18 | IDR 1,675.00 | -0.30% | IDR 1,685.00 | IDR 1,740.00 | IDR 1,675.00 | 44.06M |
| 2026-08-14 | IDR 1,680.00 | +7.01% | IDR 1,575.00 | IDR 1,700.00 | IDR 1,565.00 | 46.61M |
| 2026-08-13 | IDR 1,570.00 | -2.79% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,565.00 | 11.89M |
| 2026-08-12 | IDR 1,615.00 | +2.87% | IDR 1,570.00 | IDR 1,615.00 | IDR 1,560.00 | 22.23M |
| 2026-08-11 | IDR 1,570.00 | -1.57% | IDR 1,595.00 | IDR 1,605.00 | IDR 1,545.00 | 24.04M |
| 2026-08-10 | IDR 1,595.00 | -1.54% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,575.00 | 19.88M |
| 2026-08-07 | IDR 1,620.00 | +1.57% | IDR 1,600.00 | IDR 1,630.00 | IDR 1,590.00 | 21.43M |
| 2026-08-06 | IDR 1,595.00 | -1.24% | IDR 1,620.00 | IDR 1,650.00 | IDR 1,590.00 | 21.22M |
| 2026-08-05 | IDR 1,615.00 | +0.62% | IDR 1,610.00 | IDR 1,655.00 | IDR 1,595.00 | 76.91M |
| 2026-08-04 | IDR 1,605.00 | +7.00% | IDR 1,510.00 | IDR 1,610.00 | IDR 1,505.00 | 50.77M |
| 2026-08-03 | IDR 1,500.00 | -0.99% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,485.00 | 17.20M |
| 2026-07-31 | IDR 1,515.00 | +1.68% | IDR 1,505.00 | IDR 1,525.00 | IDR 1,490.00 | 29.82M |
| 2026-07-30 | IDR 1,490.00 | +3.47% | IDR 1,445.00 | IDR 1,510.00 | IDR 1,440.00 | 38.18M |
| 2026-07-29 | IDR 1,440.00 | -2.04% | IDR 1,490.00 | IDR 1,495.00 | IDR 1,420.00 | 30.65M |
| 2026-07-28 | IDR 1,470.00 | -0.34% | IDR 1,475.00 | IDR 1,520.00 | IDR 1,460.00 | 26.24M |
| 2026-07-27 | IDR 1,475.00 | -0.34% | IDR 1,480.00 | IDR 1,515.00 | IDR 1,460.00 | 19.66M |
| 2026-07-24 | IDR 1,480.00 | -5.73% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,450.00 | 46.34M |
| 2026-07-23 | IDR 1,570.00 | +1.29% | IDR 1,560.00 | IDR 1,625.00 | IDR 1,545.00 | 49.40M |
| 2026-07-22 | IDR 1,550.00 | +0.32% | IDR 1,550.00 | IDR 1,595.00 | IDR 1,540.00 | 31.72M |
| 2026-07-21 | IDR 1,545.00 | -0.96% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,535.00 | 24.89M |
| 2026-07-20 | IDR 1,560.00 | +1.96% | IDR 1,535.00 | IDR 1,595.00 | IDR 1,520.00 | 27.59M |
| 2026-07-17 | IDR 1,530.00 | 0.00% | IDR 1,530.00 | IDR 1,540.00 | IDR 1,515.00 | 9.71M |
| 2026-07-16 | IDR 1,530.00 | +0.99% | IDR 1,515.00 | IDR 1,555.00 | IDR 1,500.00 | 29.69M |
| 2026-07-15 | IDR 1,515.00 | +1.00% | IDR 1,515.00 | IDR 1,535.00 | IDR 1,500.00 | 16.72M |
| 2026-07-14 | IDR 1,500.00 | 0.00% | IDR 1,510.00 | IDR 1,535.00 | IDR 1,490.00 | 24.20M |
| 2026-07-13 | IDR 1,500.00 | +3.45% | IDR 1,460.00 | IDR 1,500.00 | IDR 1,425.00 | 18.83M |
| 2026-07-10 | IDR 1,450.00 | +2.47% | IDR 1,425.00 | IDR 1,465.00 | IDR 1,415.00 | 17.38M |
| 2026-07-09 | IDR 1,415.00 | +2.17% | IDR 1,385.00 | IDR 1,435.00 | IDR 1,385.00 | 15.14M |
| 2026-07-08 | IDR 1,385.00 | -2.12% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,385.00 | 12.07M |
| 2026-07-07 | IDR 1,415.00 | -0.35% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,400.00 | 6.84M |
| 2026-07-06 | IDR 1,420.00 | -1.73% | IDR 1,450.00 | IDR 1,455.00 | IDR 1,405.00 | 10.45M |
| 2026-07-03 | IDR 1,445.00 | +4.71% | IDR 1,390.00 | IDR 1,460.00 | IDR 1,390.00 | 17.34M |
| 2026-07-02 | IDR 1,380.00 | 0.00% | IDR 1,390.00 | IDR 1,420.00 | IDR 1,370.00 | 12.56M |
| 2026-07-01 | IDR 1,380.00 | +2.60% | IDR 1,345.00 | IDR 1,410.00 | IDR 1,340.00 | 9.91M |
| 2026-06-30 | IDR 1,345.00 | -1.47% | IDR 1,365.00 | IDR 1,405.00 | IDR 1,330.00 | 25.92M |
| 2026-06-29 | IDR 1,365.00 | 0.00% | IDR 1,355.00 | IDR 1,390.00 | IDR 1,355.00 | 9.28M |
| 2026-06-26 | IDR 1,365.00 | -2.15% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,330.00 | 29.33M |
| 2026-06-25 | IDR 1,395.00 | -3.13% | IDR 1,440.00 | IDR 1,450.00 | IDR 1,375.00 | 41.08M |
| 2026-06-24 | IDR 1,440.00 | -5.57% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,425.00 | 25.31M |
| 2026-06-23 | IDR 1,525.00 | -0.33% | IDR 1,535.00 | IDR 1,540.00 | IDR 1,480.00 | 9.76M |
| 2026-06-22 | IDR 1,530.00 | +0.99% | IDR 1,535.00 | IDR 1,580.00 | IDR 1,515.00 | 20.50M |
| 2026-06-19 | IDR 1,515.00 | -5.31% | IDR 1,605.00 | IDR 1,605.00 | IDR 1,515.00 | 77.09M |
| 2026-06-18 | IDR 1,600.00 | 0.00% | IDR 1,605.00 | IDR 1,630.00 | IDR 1,575.00 | 12.16M |
| 2026-06-17 | IDR 1,600.00 | -3.61% | IDR 1,660.00 | IDR 1,685.00 | IDR 1,590.00 | 23.92M |
| 2026-06-15 | IDR 1,660.00 | +5.40% | IDR 1,620.00 | IDR 1,695.00 | IDR 1,580.00 | 64.00M |
| 2026-06-12 | IDR 1,575.00 | +7.51% | IDR 1,495.00 | IDR 1,640.00 | IDR 1,485.00 | 43.27M |
| 2026-06-11 | IDR 1,465.00 | -4.87% | IDR 1,515.00 | IDR 1,570.00 | IDR 1,435.00 | 30.32M |
| 2026-06-10 | IDR 1,540.00 | -2.84% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,535.00 | 45.83M |
| 2026-06-09 | IDR 1,585.00 | +9.31% | IDR 1,445.00 | IDR 1,615.00 | IDR 1,375.00 | 73.53M |
| 2026-06-08 | IDR 1,450.00 | +3.57% | IDR 1,360.00 | IDR 1,480.00 | IDR 1,320.00 | 56.21M |
| 2026-06-05 | IDR 1,400.00 | +1.45% | IDR 1,385.00 | IDR 1,495.00 | IDR 1,365.00 | 66.96M |
| 2026-06-04 | IDR 1,380.00 | +5.75% | IDR 1,305.00 | IDR 1,425.00 | IDR 1,265.00 | 48.99M |
| 2026-06-03 | IDR 1,305.00 | -10.00% | IDR 1,450.00 | IDR 1,475.00 | IDR 1,290.00 | 56.73M |
| 2026-06-02 | IDR 1,450.00 | -5.23% | IDR 1,530.00 | IDR 1,545.00 | IDR 1,440.00 | 42.95M |
| 2026-05-29 | IDR 1,530.00 | +1.32% | IDR 1,550.00 | IDR 1,670.00 | IDR 1,525.00 | 53.49M |
| 2026-05-28 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,510.00 | 0 |
| 2026-05-27 | IDR 1,510.00 | 0.00% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,510.00 | 0 |
| 2026-05-26 | IDR 1,510.00 | -2.58% | IDR 1,560.00 | IDR 1,560.00 | IDR 1,495.00 | 15.45M |
| 2026-05-25 | IDR 1,550.00 | +4.73% | IDR 1,535.00 | IDR 1,620.00 | IDR 1,485.00 | 38.98M |