Price History - ADMR

Kembali ke Company
Ticker: ADMR
Company: PT Alamtri Minerals Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,150.00 2,290.00 2,130.00 2,280.00 226,541,600 0
06-Jun-2022 2,160.00 2,200.00 2,060.00 2,130.00 202,803,100 0
03-Jun-2022 2,130.00 2,230.00 2,050.00 2,150.00 283,069,500 0
02-Jun-2022 2,430.00 2,430.00 2,080.00 2,130.00 363,552,500 0
31-May-2022 2,400.00 2,500.00 2,230.00 2,230.00 1,295,230,800 0
30-May-2022 2,390.00 2,470.00 2,320.00 2,370.00 183,336,600 0
27-May-2022 2,310.00 2,390.00 2,310.00 2,370.00 169,263,000 0
25-May-2022 2,460.00 2,500.00 2,280.00 2,300.00 181,604,300 0
24-May-2022 2,330.00 2,470.00 2,260.00 2,400.00 174,667,200 0
23-May-2022 2,480.00 2,480.00 2,300.00 2,320.00 126,256,100 0
20-May-2022 2,300.00 2,470.00 2,250.00 2,430.00 206,089,400 0
19-May-2022 2,400.00 2,400.00 2,260.00 2,300.00 180,523,800 0
18-May-2022 2,480.00 2,550.00 2,410.00 2,430.00 103,750,100 0
17-May-2022 2,360.00 2,490.00 2,350.00 2,470.00 185,105,100 0
13-May-2022 2,350.00 2,540.00 2,130.00 2,340.00 372,060,000 0
12-May-2022 2,400.00 2,400.00 2,280.00 2,280.00 158,215,500 0
11-May-2022 2,470.00 2,530.00 2,360.00 2,450.00 131,781,400 0
10-May-2022 2,600.00 2,600.00 2,450.00 2,460.00 210,110,200 0
09-May-2022 2,750.00 2,780.00 2,540.00 2,630.00 196,132,700 0
28-Apr-2022 2,680.00 2,790.00 2,680.00 2,730.00 195,127,100 0
27-Apr-2022 2,450.00 2,740.00 2,450.00 2,670.00 244,074,000 0
26-Apr-2022 2,360.00 2,530.00 2,210.00 2,480.00 267,288,300 0
25-Apr-2022 2,340.00 2,490.00 2,260.00 2,340.00 264,916,300 0
22-Apr-2022 2,600.00 2,600.00 2,420.00 2,420.00 207,682,500 0
21-Apr-2022 2,800.00 2,840.00 2,600.00 2,600.00 188,847,300 0
20-Apr-2022 3,000.00 3,140.00 2,790.00 2,790.00 292,171,400 0
19-Apr-2022 2,970.00 3,030.00 2,930.00 2,990.00 117,541,600 0
18-Apr-2022 2,860.00 3,030.00 2,860.00 2,960.00 196,465,400 0
14-Apr-2022 2,770.00 2,900.00 2,750.00 2,860.00 148,643,200 0
13-Apr-2022 2,540.00 2,750.00 2,520.00 2,750.00 176,206,100 0
12-Apr-2022 2,600.00 2,680.00 2,440.00 2,510.00 182,395,300 0
11-Apr-2022 2,820.00 2,840.00 2,600.00 2,600.00 217,783,300 0
08-Apr-2022 2,430.00 2,870.00 2,420.00 2,790.00 293,854,900 0
07-Apr-2022 2,430.00 2,470.00 2,370.00 2,420.00 112,640,400 0
06-Apr-2022 2,450.00 2,510.00 2,370.00 2,430.00 230,167,500 0
05-Apr-2022 2,380.00 2,470.00 2,250.00 2,400.00 181,699,500 0
04-Apr-2022 2,250.00 2,430.00 2,230.00 2,370.00 180,917,700 0
01-Apr-2022 2,290.00 2,380.00 2,220.00 2,250.00 185,999,700 0
31-Mar-2022 2,070.00 2,330.00 2,070.00 2,290.00 236,285,900 0
30-Mar-2022 2,030.00 2,150.00 2,030.00 2,070.00 126,791,200 0
29-Mar-2022 2,120.00 2,130.00 2,030.00 2,030.00 97,555,700 0
28-Mar-2022 1,970.00 2,120.00 1,930.00 2,110.00 185,412,600 0
25-Mar-2022 1,960.00 1,980.00 1,925.00 1,945.00 95,912,100 0
24-Mar-2022 1,975.00 2,020.00 1,915.00 1,955.00 185,183,100 0
23-Mar-2022 1,860.00 1,995.00 1,840.00 1,965.00 193,781,400 0
22-Mar-2022 1,840.00 1,880.00 1,815.00 1,850.00 90,945,000 0
21-Mar-2022 1,845.00 1,885.00 1,780.00 1,840.00 114,309,500 0
18-Mar-2022 1,710.00 1,875.00 1,700.00 1,830.00 245,340,600 0
17-Mar-2022 1,710.00 1,715.00 1,655.00 1,700.00 94,165,000 0
16-Mar-2022 1,630.00 1,725.00 1,630.00 1,695.00 147,494,000 0
15-Mar-2022 1,645.00 1,730.00 1,600.00 1,625.00 187,774,200 0
14-Mar-2022 1,675.00 1,675.00 1,675.00 1,675.00 0 0
11-Mar-2022 1,680.00 1,725.00 1,635.00 1,675.00 112,970,800 0
10-Mar-2022 1,670.00 1,700.00 1,605.00 1,680.00 149,498,100 0
09-Mar-2022 1,580.00 1,680.00 1,480.00 1,680.00 210,554,100 0
08-Mar-2022 1,680.00 1,715.00 1,575.00 1,575.00 170,998,900 0
07-Mar-2022 1,790.00 1,835.00 1,670.00 1,690.00 228,355,100 0
04-Mar-2022 1,630.00 1,795.00 1,605.00 1,760.00 371,840,300 0
02-Mar-2022 1,300.00 1,600.00 1,260.00 1,595.00 352,063,400 0
01-Mar-2022 1,300.00 1,390.00 1,260.00 1,285.00 220,549,800 0
25-Feb-2022 1,150.00 1,250.00 1,140.00 1,250.00 198,137,900 0
24-Feb-2022 1,185.00 1,195.00 1,090.00 1,140.00 87,541,300 0
23-Feb-2022 1,150.00 1,215.00 1,130.00 1,165.00 80,456,300 0
22-Feb-2022 1,145.00 1,155.00 1,105.00 1,145.00 54,940,500 0
21-Feb-2022 1,200.00 1,215.00 1,130.00 1,145.00 62,594,200 0
18-Feb-2022 1,150.00 1,225.00 1,150.00 1,200.00 45,137,900 0
17-Feb-2022 1,180.00 1,185.00 1,140.00 1,150.00 10,238,700 0
16-Feb-2022 1,210.00 1,225.00 1,170.00 1,175.00 20,171,800 0
15-Feb-2022 1,215.00 1,235.00 1,200.00 1,210.00 16,237,700 0
14-Feb-2022 1,180.00 1,235.00 1,135.00 1,205.00 60,785,700 0
11-Feb-2022 1,070.00 1,190.00 1,020.00 1,165.00 71,709,100 0
10-Feb-2022 1,165.00 1,170.00 1,085.00 1,085.00 116,545,100 0
09-Feb-2022 1,240.00 1,245.00 1,145.00 1,165.00 68,504,800 0
08-Feb-2022 1,240.00 1,250.00 1,205.00 1,230.00 35,635,700 0
07-Feb-2022 1,240.00 1,260.00 1,200.00 1,240.00 45,876,900 0
04-Feb-2022 1,250.00 1,270.00 1,210.00 1,235.00 46,328,200 0
03-Feb-2022 1,190.00 1,275.00 1,110.00 1,225.00 164,421,400 0
02-Feb-2022 1,290.00 1,370.00 1,185.00 1,185.00 142,984,100 0
31-Jan-2022 1,160.00 1,270.00 1,155.00 1,270.00 112,708,200 0
28-Jan-2022 1,000.00 1,155.00 990.00 1,155.00 189,101,800 0
27-Jan-2022 1,050.00 1,050.00 1,050.00 1,050.00 0 0
26-Jan-2022 1,050.00 1,050.00 1,050.00 1,050.00 0 0
25-Jan-2022 1,050.00 1,050.00 1,050.00 1,050.00 0 0
24-Jan-2022 990.00 1,070.00 985.00 1,050.00 175,909,100 0
21-Jan-2022 965.00 1,000.00 950.00 985.00 115,085,500 0
20-Jan-2022 890.00 1,015.00 885.00 950.00 379,101,400 0
19-Jan-2022 750.00 920.00 745.00 890.00 299,321,900 0
18-Jan-2022 775.00 790.00 740.00 750.00 73,784,300 0
17-Jan-2022 750.00 825.00 740.00 770.00 110,445,900 0
14-Jan-2022 780.00 890.00 700.00 790.00 378,668,200 0
13-Jan-2022 735.00 735.00 735.00 735.00 0 0
12-Jan-2022 635.00 735.00 620.00 735.00 457,330,400 0
11-Jan-2022 494.00 590.00 494.00 590.00 685,732,700 0
10-Jan-2022 474.00 474.00 474.00 474.00 17,843,500 0
07-Jan-2022 380.00 380.00 380.00 380.00 19,248,600 0
06-Jan-2022 304.00 304.00 304.00 304.00 52,097,500 0
05-Jan-2022 220.00 244.00 220.00 244.00 43,203,600 0
04-Jan-2022 182.00 182.00 182.00 182.00 22,170,900 0
03-Jan-2022 135.00 135.00 135.00 135.00 34,289,600 0