Price History - ADMR

Kembali ke Company
Ticker: ADMR
Company: PT Alamtri Minerals Indonesia Tbk
Date Open High Low Close Volume Value
10-Aug-2022 1,680.00 1,700.00 1,620.00 1,640.00 79,849,100 0
09-Aug-2022 1,630.00 1,710.00 1,620.00 1,670.00 97,749,300 0
08-Aug-2022 1,625.00 1,650.00 1,570.00 1,620.00 92,528,200 0
05-Aug-2022 1,650.00 1,670.00 1,605.00 1,635.00 107,439,800 0
04-Aug-2022 1,710.00 1,715.00 1,640.00 1,645.00 75,850,800 0
03-Aug-2022 1,675.00 1,710.00 1,640.00 1,700.00 115,753,300 0
02-Aug-2022 1,790.00 1,800.00 1,675.00 1,675.00 162,043,100 0
01-Aug-2022 1,820.00 1,880.00 1,735.00 1,800.00 145,744,000 0
29-Jul-2022 1,850.00 1,895.00 1,810.00 1,845.00 115,048,200 0
28-Jul-2022 1,700.00 1,840.00 1,665.00 1,820.00 172,726,300 0
27-Jul-2022 1,700.00 1,730.00 1,635.00 1,670.00 111,318,000 0
26-Jul-2022 1,740.00 1,745.00 1,660.00 1,685.00 88,004,500 0
25-Jul-2022 1,780.00 1,805.00 1,740.00 1,740.00 88,295,700 0
22-Jul-2022 1,735.00 1,785.00 1,710.00 1,770.00 95,974,500 0
21-Jul-2022 1,770.00 1,795.00 1,695.00 1,710.00 85,039,400 0
20-Jul-2022 1,700.00 1,775.00 1,700.00 1,760.00 113,640,100 0
19-Jul-2022 1,515.00 1,690.00 1,515.00 1,680.00 164,864,500 0
18-Jul-2022 1,545.00 1,555.00 1,455.00 1,515.00 140,486,200 0
15-Jul-2022 1,650.00 1,650.00 1,545.00 1,545.00 124,427,800 0
14-Jul-2022 1,570.00 1,660.00 1,570.00 1,660.00 92,232,200 0
13-Jul-2022 1,675.00 1,680.00 1,575.00 1,600.00 132,225,600 0
12-Jul-2022 1,675.00 1,705.00 1,650.00 1,665.00 93,771,200 0
11-Jul-2022 1,770.00 1,770.00 1,660.00 1,675.00 93,675,000 0
08-Jul-2022 1,715.00 1,775.00 1,715.00 1,760.00 84,365,300 0
07-Jul-2022 1,720.00 1,755.00 1,680.00 1,700.00 83,560,200 0
06-Jul-2022 1,720.00 1,740.00 1,650.00 1,715.00 83,930,800 0
05-Jul-2022 1,690.00 1,785.00 1,690.00 1,725.00 164,133,300 0
04-Jul-2022 1,635.00 1,700.00 1,565.00 1,680.00 105,956,400 0
01-Jul-2022 1,580.00 1,725.00 1,550.00 1,625.00 169,408,800 0
30-Jun-2022 1,600.00 1,715.00 1,530.00 1,580.00 150,484,800 0
29-Jun-2022 1,640.00 1,675.00 1,585.00 1,595.00 86,990,600 0
28-Jun-2022 1,720.00 1,750.00 1,640.00 1,650.00 111,641,300 0
27-Jun-2022 1,790.00 1,800.00 1,670.00 1,710.00 157,733,900 0
24-Jun-2022 1,700.00 1,795.00 1,690.00 1,785.00 170,250,900 0
23-Jun-2022 1,765.00 1,770.00 1,640.00 1,680.00 174,472,300 0
22-Jun-2022 1,760.00 1,915.00 1,735.00 1,745.00 341,920,400 0
21-Jun-2022 1,770.00 1,815.00 1,730.00 1,760.00 165,844,100 0
20-Jun-2022 1,815.00 1,845.00 1,710.00 1,765.00 252,614,300 0
17-Jun-2022 1,920.00 1,920.00 1,800.00 1,815.00 181,825,400 0
16-Jun-2022 1,820.00 2,030.00 1,820.00 1,935.00 205,181,200 0
15-Jun-2022 1,980.00 1,990.00 1,850.00 1,850.00 261,881,600 0
14-Jun-2022 1,990.00 2,090.00 1,985.00 1,985.00 293,421,500 0
13-Jun-2022 2,300.00 2,300.00 2,130.00 2,130.00 56,945,900 0
10-Jun-2022 2,440.00 2,450.00 2,280.00 2,280.00 181,438,500 0
09-Jun-2022 2,240.00 2,500.00 2,210.00 2,450.00 267,215,700 0
08-Jun-2022 2,260.00 2,320.00 2,210.00 2,240.00 120,363,900 0
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