Price History - ADMR

Kembali ke Company
Ticker: ADMR
Company: PT Alamtri Minerals Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 1,770.00 1,770.00 1,605.00 1,665.00 56,180,800 0
15-May-2026 1,775.00 1,775.00 1,775.00 1,775.00 0 0
14-May-2026 1,775.00 1,775.00 1,775.00 1,775.00 0 0
13-May-2026 1,825.00 1,825.00 1,770.00 1,775.00 10,882,900 0
12-May-2026 1,785.00 1,865.00 1,765.00 1,825.00 30,827,200 0
11-May-2026 1,805.00 1,830.00 1,715.00 1,785.00 69,303,200 0
08-May-2026 1,880.00 1,880.00 1,800.00 1,825.00 29,909,500 0
07-May-2026 1,885.00 1,895.00 1,845.00 1,870.00 18,433,400 0
06-May-2026 1,880.00 1,900.00 1,865.00 1,880.00 20,755,900 0
05-May-2026 1,920.00 1,925.00 1,855.00 1,880.00 31,328,700 0
04-May-2026 1,870.00 1,990.00 1,830.00 1,910.00 74,095,100 0
30-Apr-2026 1,870.00 1,875.00 1,780.00 1,850.00 44,570,600 0
29-Apr-2026 1,850.00 1,905.00 1,850.00 1,860.00 29,078,600 0
28-Apr-2026 1,875.00 1,885.00 1,840.00 1,845.00 22,469,000 0
27-Apr-2026 1,900.00 1,920.00 1,885.00 1,890.00 92,119,100 0
24-Apr-2026 1,845.00 1,925.00 1,830.00 1,880.00 48,337,900 0
23-Apr-2026 1,875.00 1,880.00 1,815.00 1,845.00 25,486,300 0
22-Apr-2026 1,870.00 1,885.00 1,845.00 1,855.00 25,625,300 0
21-Apr-2026 1,900.00 1,900.00 1,855.00 1,865.00 36,164,700 0
20-Apr-2026 1,935.00 1,940.00 1,900.00 1,905.00 19,839,200 0
17-Apr-2026 1,940.00 1,950.00 1,915.00 1,935.00 30,706,900 0
16-Apr-2026 1,955.00 1,955.00 1,900.00 1,940.00 47,789,400 0
15-Apr-2026 1,955.00 2,020.00 1,925.00 1,955.00 101,871,900 0
14-Apr-2026 1,885.00 1,950.00 1,875.00 1,915.00 79,387,200 0
13-Apr-2026 1,790.00 1,850.00 1,780.00 1,840.00 41,071,200 0
10-Apr-2026 1,765.00 1,795.00 1,765.00 1,780.00 51,148,400 0
09-Apr-2026 1,780.00 1,830.00 1,750.00 1,760.00 62,915,000 0
08-Apr-2026 1,740.00 1,805.00 1,715.00 1,775.00 94,952,700 0
07-Apr-2026 1,820.00 1,830.00 1,710.00 1,715.00 93,855,600 0
06-Apr-2026 1,865.00 1,900.00 1,770.00 1,810.00 70,864,100 0
02-Apr-2026 2,000.00 2,000.00 1,875.00 1,880.00 99,539,800 0
01-Apr-2026 2,000.00 2,050.00 1,970.00 2,010.00 91,237,500 0
31-Mar-2026 2,030.00 2,040.00 1,970.00 1,985.00 53,688,200 0
30-Mar-2026 1,960.00 2,050.00 1,960.00 2,020.00 87,376,200 0
27-Mar-2026 1,955.00 2,000.00 1,945.00 1,970.00 11,335,700 0
26-Mar-2026 2,020.00 2,030.00 1,945.00 1,945.00 22,152,100 0
25-Mar-2026 1,910.00 2,030.00 1,900.00 2,010.00 70,312,500 0
17-Mar-2026 1,900.00 1,980.00 1,890.00 1,965.00 68,185,100 0
16-Mar-2026 1,945.00 1,950.00 1,840.00 1,875.00 30,043,400 0
13-Mar-2026 1,880.00 1,985.00 1,860.00 1,940.00 60,204,600 0
12-Mar-2026 1,860.00 1,940.00 1,840.00 1,880.00 53,847,900 0
11-Mar-2026 1,975.00 2,010.00 1,855.00 1,860.00 43,084,500 0
10-Mar-2026 1,960.00 1,985.00 1,905.00 1,960.00 46,967,300 0
09-Mar-2026 1,865.00 1,950.00 1,760.00 1,945.00 68,683,900 0
06-Mar-2026 2,000.00 2,030.00 1,955.00 1,980.00 26,064,100 0
05-Mar-2026 2,060.00 2,070.00 1,990.00 2,020.00 34,233,600 0
04-Mar-2026 2,110.00 2,120.00 1,925.00 2,010.00 125,243,700 0
03-Mar-2026 2,140.00 2,220.00 2,090.00 2,130.00 126,545,900 0
02-Mar-2026 2,050.00 2,140.00 2,020.00 2,120.00 81,056,200 0
27-Feb-2026 2,030.00 2,110.00 1,995.00 2,100.00 48,542,600 0
26-Feb-2026 2,160.00 2,160.00 1,985.00 2,080.00 118,703,400 0
25-Feb-2026 2,020.00 2,160.00 2,020.00 2,150.00 103,688,300 0
24-Feb-2026 2,080.00 2,090.00 2,010.00 2,020.00 56,621,500 0
23-Feb-2026 2,080.00 2,100.00 2,030.00 2,090.00 51,440,400 0
20-Feb-2026 2,030.00 2,070.00 1,985.00 2,070.00 85,280,700 0
19-Feb-2026 1,970.00 2,080.00 1,940.00 2,030.00 131,628,600 0
18-Feb-2026 1,870.00 1,970.00 1,870.00 1,965.00 45,677,700 0
13-Feb-2026 1,915.00 1,955.00 1,850.00 1,865.00 47,466,300 0
12-Feb-2026 1,940.00 1,990.00 1,920.00 1,925.00 37,169,700 0
11-Feb-2026 1,900.00 1,945.00 1,860.00 1,935.00 48,376,200 0
10-Feb-2026 1,800.00 1,945.00 1,780.00 1,890.00 94,151,000 0
09-Feb-2026 1,775.00 1,800.00 1,730.00 1,795.00 33,961,400 0
06-Feb-2026 1,705.00 1,830.00 1,690.00 1,740.00 75,251,200 0
05-Feb-2026 1,920.00 1,925.00 1,795.00 1,800.00 88,357,500 0
04-Feb-2026 1,910.00 2,010.00 1,870.00 1,920.00 61,250,000 0
03-Feb-2026 1,880.00 1,935.00 1,760.00 1,895.00 73,839,100 0
02-Feb-2026 1,890.00 1,970.00 1,735.00 1,850.00 158,423,000 0
30-Jan-2026 2,100.00 2,150.00 1,975.00 1,985.00 95,310,700 0
29-Jan-2026 2,060.00 2,120.00 1,770.00 2,100.00 207,378,200 0
28-Jan-2026 2,090.00 2,270.00 1,895.00 2,080.00 155,198,800 0
27-Jan-2026 2,280.00 2,290.00 2,180.00 2,220.00 77,736,500 0
26-Jan-2026 2,300.00 2,320.00 2,240.00 2,280.00 69,107,600 0
23-Jan-2026 2,180.00 2,300.00 2,080.00 2,280.00 147,369,200 0
22-Jan-2026 2,050.00 2,190.00 2,010.00 2,170.00 129,775,400 0
21-Jan-2026 2,050.00 2,060.00 1,955.00 2,000.00 94,603,900 0
20-Jan-2026 1,930.00 2,070.00 1,905.00 2,060.00 90,478,900 0
19-Jan-2026 1,980.00 1,990.00 1,890.00 1,935.00 50,684,300 0
15-Jan-2026 2,030.00 2,040.00 1,960.00 1,980.00 48,021,300 0
14-Jan-2026 2,030.00 2,070.00 1,960.00 1,975.00 83,825,700 0
13-Jan-2026 1,980.00 2,100.00 1,950.00 2,010.00 246,331,900 0
12-Jan-2026 1,800.00 1,975.00 1,750.00 1,940.00 233,409,700 0
09-Jan-2026 1,715.00 1,765.00 1,680.00 1,750.00 67,802,500 0
08-Jan-2026 1,850.00 1,890.00 1,685.00 1,710.00 139,761,600 0
07-Jan-2026 1,845.00 1,890.00 1,815.00 1,855.00 81,287,400 0
06-Jan-2026 1,655.00 1,960.00 1,595.00 1,805.00 246,575,700 0
05-Jan-2026 1,660.00 1,685.00 1,620.00 1,645.00 51,541,500 0
02-Jan-2026 1,585.00 1,660.00 1,585.00 1,645.00 83,708,700 0
30-Dec-2025 1,565.00 1,590.00 1,530.00 1,560.00 73,870,300 0
29-Dec-2025 1,405.00 1,645.00 1,405.00 1,600.00 245,495,500 0
24-Dec-2025 1,400.00 1,425.00 1,385.00 1,385.00 29,651,200 0
23-Dec-2025 1,420.00 1,445.00 1,390.00 1,390.00 40,766,900 0
22-Dec-2025 1,370.00 1,430.00 1,350.00 1,415.00 49,434,100 0
19-Dec-2025 1,390.00 1,390.00 1,355.00 1,360.00 27,215,200 0
18-Dec-2025 1,455.00 1,495.00 1,380.00 1,390.00 85,264,200 0
17-Dec-2025 1,390.00 1,460.00 1,380.00 1,425.00 70,497,500 0
16-Dec-2025 1,395.00 1,405.00 1,350.00 1,390.00 34,934,000 0
15-Dec-2025 1,405.00 1,425.00 1,380.00 1,390.00 55,116,200 0
12-Dec-2025 1,360.00 1,430.00 1,350.00 1,400.00 54,294,600 0
11-Dec-2025 1,425.00 1,490.00 1,315.00 1,360.00 134,782,700 0
10-Dec-2025 1,385.00 1,425.00 1,365.00 1,405.00 51,764,500 0