PT Alamtri Minerals Indonesia Tbk(ID:ADMR)
Rp1,285.00-20.00 (-1.53%)
ID:ADMR
PT Alamtri Minerals Indonesia Tbk historical prices
Rp1,285.00
At close:-20.00 (-1.53%)
PT Alamtri Minerals Indonesia Tbk (ADMR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,310.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.53% | 7,687,800 | 0.22 |
| Nov 10, 2026 | 1,335.00 | 1,365.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 24,521,400 | 0.70 |
| Nov 09, 2026 | 1,315.00 | 1,345.00 | 1,300.00 | 1,320.00 | 1,320.00 | +0.76% | 19,063,301 | 0.54 |
| Nov 06, 2026 | 1,290.00 | 1,330.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.00% | 19,527,199 | 0.55 |
| Nov 05, 2026 | 1,335.00 | 1,355.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.00% | 25,023,699 | 0.71 |
| Nov 04, 2026 | 1,250.00 | 1,325.00 | 1,240.00 | 1,310.00 | 1,310.00 | +0.77% | 42,780,398 | 1.23 |
| Nov 03, 2026 | 1,330.00 | 1,335.00 | 1,255.00 | 1,300.00 | 1,300.00 | -1.52% | 40,489,500 | 1.17 |
| Nov 02, 2026 | 1,300.00 | 1,355.00 | 1,290.00 | 1,320.00 | 1,320.00 | +5.60% | 68,927,398 | 1.99 |
| Oct 30, 2026 | 1,235.00 | 1,260.00 | 1,170.00 | 1,250.00 | 1,250.00 | +0.81% | 35,762,200 | 1.02 |
| Oct 29, 2026 | 1,275.00 | 1,290.00 | 1,210.00 | 1,240.00 | 1,240.00 | -2.36% | 21,413,100 | 0.61 |
| Oct 28, 2026 | 1,260.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | +1.20% | 23,904,700 | 0.68 |
| Oct 27, 2026 | 1,270.00 | 1,330.00 | 1,240.00 | 1,255.00 | 1,255.00 | -1.57% | 42,632,700 | 1.22 |
| Oct 26, 2026 | 1,315.00 | 1,325.00 | 1,265.00 | 1,275.00 | 1,275.00 | -2.30% | 23,553,700 | 0.67 |
| Oct 23, 2026 | 1,265.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | +3.16% | 38,502,500 | 1.11 |
| Oct 22, 2026 | 1,230.00 | 1,325.00 | 1,180.00 | 1,265.00 | 1,265.00 | +2.85% | 51,395,200 | 1.50 |
| Oct 21, 2026 | 1,240.00 | 1,255.00 | 1,170.00 | 1,230.00 | 1,230.00 | +1.65% | 47,967,100 | 1.40 |
| Oct 20, 2026 | 1,085.00 | 1,220.00 | 1,080.00 | 1,210.00 | 1,210.00 | +11.52% | 76,224,400 | 2.25 |
| Oct 19, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | -6.87% | 143,451,200 | 4.47 |
| Oct 16, 2026 | 1,170.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | -14.65% | 132,710,700 | 4.37 |
| Oct 15, 2026 | 1,405.00 | 1,405.00 | 1,330.00 | 1,365.00 | 1,365.00 | -3.19% | 44,582,200 | 1.48 |
| Oct 14, 2026 | 1,465.00 | 1,485.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.09% | 40,990,300 | 1.38 |
| Oct 13, 2026 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | -1.69% | 18,715,600 | 0.63 |
| Oct 12, 2026 | 1,530.00 | 1,540.00 | 1,475.00 | 1,480.00 | 1,480.00 | -2.63% | 16,294,500 | 0.55 |
| Oct 09, 2026 | 1,500.00 | 1,550.00 | 1,485.00 | 1,520.00 | 1,520.00 | +1.33% | 14,613,600 | 0.49 |
| Oct 08, 2026 | 1,505.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | +0.33% | 15,216,000 | 0.51 |
| Oct 07, 2026 | 1,525.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.99% | 10,176,100 | 0.34 |
| Oct 06, 2026 | 1,485.00 | 1,520.00 | 1,475.00 | 1,510.00 | 1,510.00 | +3.07% | 15,626,700 | 0.52 |
| Oct 05, 2026 | 1,465.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.00% | 13,087,900 | 0.43 |
| Oct 02, 2026 | 1,430.00 | 1,470.00 | 1,420.00 | 1,465.00 | 1,465.00 | +1.74% | 12,965,600 | 0.43 |
| Oct 01, 2026 | 1,470.00 | 1,470.00 | 1,410.00 | 1,440.00 | 1,440.00 | -1.37% | 27,121,800 | 0.91 |
| Sep 30, 2026 | 1,500.00 | 1,505.00 | 1,440.00 | 1,460.00 | 1,460.00 | -2.01% | 24,017,600 | 0.81 |
| Sep 29, 2026 | 1,530.00 | 1,535.00 | 1,440.00 | 1,490.00 | 1,490.00 | -2.30% | 43,933,100 | 1.51 |
| Sep 28, 2026 | 1,520.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.00% | 11,012,600 | 0.38 |
| Sep 25, 2026 | 1,535.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.65% | 10,202,200 | 0.35 |
| Sep 24, 2026 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.60% | 11,022,400 | 0.38 |
| Sep 23, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | +2.63% | 21,588,000 | 0.73 |
| Sep 22, 2026 | 1,530.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.98% | 23,520,200 | 0.79 |
| Sep 21, 2026 | 1,590.00 | 1,595.00 | 1,535.00 | 1,535.00 | 1,535.00 | -3.46% | 25,188,800 | 0.85 |
| Sep 18, 2026 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | +1.27% | 24,515,300 | 0.83 |
| Sep 17, 2026 | 1,510.00 | 1,590.00 | 1,505.00 | 1,570.00 | 1,570.00 | +3.97% | 40,031,500 | 1.37 |
| Sep 16, 2026 | 1,580.00 | 1,615.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 66,181,500 | 2.25 |
| Sep 15, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.94% | 16,604,600 | 0.57 |
| Sep 14, 2026 | 1,600.00 | 1,610.00 | 1,560.00 | 1,595.00 | 1,595.00 | -0.31% | 26,575,400 | 0.91 |
| Sep 11, 2026 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,600.00 | -2.74% | 37,923,600 | 1.32 |
| Sep 10, 2026 | 1,690.00 | 1,700.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.79% | 35,971,600 | 1.24 |
| Sep 09, 2026 | 1,640.00 | 1,685.00 | 1,635.00 | 1,675.00 | 1,675.00 | +2.45% | 36,754,200 | 1.26 |
| Sep 08, 2026 | 1,640.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,635.00 | -0.61% | 27,448,600 | 0.94 |
| Sep 07, 2026 | 1,655.00 | 1,670.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.60% | 17,833,800 | 0.60 |
| Sep 04, 2026 | 1,665.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,655.00 | -0.30% | 25,229,600 | 0.83 |
| Sep 03, 2026 | 1,600.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,660.00 | +4.08% | 56,468,500 | 1.85 |
