Price History - ADMR

Kembali ke Company
Ticker: ADMR
Company: PT Alamtri Minerals Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 1,190.00 1,255.00 1,185.00 1,240.00 64,436,400 0
25-Aug-2023 1,225.00 1,225.00 1,180.00 1,180.00 36,945,700 0
24-Aug-2023 1,180.00 1,235.00 1,175.00 1,225.00 49,505,300 0
23-Aug-2023 1,215.00 1,235.00 1,155.00 1,180.00 84,562,300 0
22-Aug-2023 1,225.00 1,260.00 1,185.00 1,210.00 78,195,600 0
21-Aug-2023 1,175.00 1,240.00 1,130.00 1,225.00 79,109,700 0
18-Aug-2023 1,110.00 1,210.00 1,100.00 1,180.00 179,623,800 0
16-Aug-2023 1,155.00 1,155.00 1,105.00 1,110.00 55,048,400 0
15-Aug-2023 1,055.00 1,165.00 1,050.00 1,155.00 138,945,100 0
14-Aug-2023 995.00 1,060.00 985.00 1,050.00 63,254,800 0
11-Aug-2023 1,010.00 1,010.00 990.00 990.00 11,024,600 0
10-Aug-2023 980.00 1,010.00 975.00 1,010.00 23,156,500 0
09-Aug-2023 1,000.00 1,005.00 980.00 980.00 8,446,800 0
08-Aug-2023 1,025.00 1,025.00 975.00 995.00 32,516,500 0
07-Aug-2023 1,030.00 1,080.00 990.00 1,010.00 25,064,800 0
04-Aug-2023 995.00 1,035.00 995.00 1,020.00 51,389,400 0
03-Aug-2023 920.00 1,000.00 920.00 995.00 52,392,600 0
02-Aug-2023 940.00 945.00 920.00 925.00 8,338,400 0
01-Aug-2023 930.00 945.00 925.00 940.00 8,759,300 0
31-Jul-2023 955.00 970.00 925.00 925.00 20,168,300 0
28-Jul-2023 965.00 975.00 935.00 960.00 14,626,100 0
27-Jul-2023 990.00 995.00 955.00 960.00 38,142,300 0
26-Jul-2023 970.00 995.00 960.00 990.00 55,460,100 0
25-Jul-2023 990.00 1,005.00 960.00 965.00 34,455,300 0
24-Jul-2023 995.00 1,005.00 980.00 990.00 21,180,100 0
21-Jul-2023 1,010.00 1,010.00 985.00 985.00 19,080,500 0
20-Jul-2023 975.00 1,010.00 975.00 990.00 30,629,500 0
18-Jul-2023 1,015.00 1,020.00 955.00 970.00 35,579,700 0
17-Jul-2023 1,020.00 1,025.00 995.00 1,015.00 22,695,600 0
14-Jul-2023 1,005.00 1,025.00 1,005.00 1,010.00 16,161,500 0
13-Jul-2023 1,040.00 1,050.00 995.00 1,000.00 38,734,100 0
12-Jul-2023 1,060.00 1,070.00 1,045.00 1,050.00 12,946,400 0
11-Jul-2023 1,070.00 1,075.00 1,040.00 1,055.00 30,207,000 0
10-Jul-2023 1,040.00 1,070.00 1,025.00 1,065.00 32,248,800 0
07-Jul-2023 1,040.00 1,050.00 1,025.00 1,035.00 26,349,600 0
06-Jul-2023 1,055.00 1,060.00 1,025.00 1,040.00 41,156,400 0
05-Jul-2023 1,020.00 1,075.00 990.00 1,055.00 111,514,900 0
04-Jul-2023 940.00 1,010.00 930.00 1,000.00 69,660,200 0
03-Jul-2023 925.00 955.00 920.00 935.00 27,339,100 0
27-Jun-2023 935.00 940.00 905.00 925.00 15,282,700 0
26-Jun-2023 955.00 970.00 925.00 930.00 19,897,700 0
23-Jun-2023 935.00 965.00 910.00 955.00 57,152,800 0
22-Jun-2023 840.00 940.00 840.00 935.00 84,194,800 0
21-Jun-2023 805.00 845.00 795.00 840.00 22,632,800 0
20-Jun-2023 815.00 825.00 795.00 805.00 7,593,300 0
19-Jun-2023 810.00 815.00 805.00 815.00 3,930,400 0
16-Jun-2023 830.00 835.00 805.00 810.00 23,497,700 0
15-Jun-2023 830.00 855.00 815.00 820.00 37,938,700 0
14-Jun-2023 815.00 835.00 795.00 830.00 31,906,700 0
13-Jun-2023 845.00 845.00 810.00 815.00 17,415,700 0
12-Jun-2023 830.00 855.00 830.00 845.00 14,281,800 0
09-Jun-2023 840.00 860.00 830.00 830.00 15,719,300 0
08-Jun-2023 830.00 860.00 820.00 840.00 19,599,800 0
07-Jun-2023 820.00 840.00 785.00 830.00 43,174,900 0
06-Jun-2023 825.00 845.00 800.00 820.00 36,131,500 0
05-Jun-2023 785.00 830.00 785.00 815.00 22,922,800 0
31-May-2023 790.00 795.00 775.00 780.00 19,650,600 0
30-May-2023 780.00 800.00 765.00 800.00 20,280,200 0
29-May-2023 765.00 780.00 740.00 770.00 33,840,800 0
26-May-2023 780.00 790.00 755.00 765.00 23,617,000 0
25-May-2023 790.00 800.00 770.00 775.00 23,470,500 0
24-May-2023 810.00 820.00 780.00 805.00 43,133,700 0
23-May-2023 825.00 840.00 805.00 805.00 22,707,200 0
22-May-2023 840.00 845.00 805.00 825.00 37,210,400 0
19-May-2023 880.00 880.00 830.00 835.00 24,906,800 0
17-May-2023 840.00 890.00 830.00 880.00 46,934,600 0
16-May-2023 890.00 910.00 835.00 840.00 58,491,600 0
15-May-2023 895.00 925.00 870.00 890.00 62,792,400 0
12-May-2023 920.00 930.00 870.00 905.00 72,044,600 0
11-May-2023 940.00 950.00 905.00 930.00 35,611,600 0
10-May-2023 950.00 980.00 935.00 945.00 37,865,900 0
09-May-2023 955.00 975.00 915.00 950.00 64,709,500 0
08-May-2023 960.00 970.00 920.00 955.00 82,255,100 0
05-May-2023 1,025.00 1,025.00 955.00 960.00 93,095,700 0
04-May-2023 1,010.00 1,025.00 1,005.00 1,025.00 24,181,400 0
03-May-2023 1,035.00 1,055.00 1,005.00 1,010.00 38,184,800 0
02-May-2023 1,100.00 1,100.00 1,030.00 1,040.00 47,264,700 0
28-Apr-2023 1,090.00 1,115.00 1,080.00 1,100.00 18,135,800 0
27-Apr-2023 1,100.00 1,110.00 1,085.00 1,090.00 30,020,900 0
26-Apr-2023 1,100.00 1,130.00 1,090.00 1,100.00 65,694,900 0
18-Apr-2023 1,085.00 1,115.00 1,060.00 1,100.00 36,365,500 0
17-Apr-2023 1,080.00 1,095.00 1,055.00 1,070.00 31,083,400 0
14-Apr-2023 1,125.00 1,130.00 1,055.00 1,070.00 72,075,100 0
13-Apr-2023 1,150.00 1,160.00 1,115.00 1,125.00 31,411,500 0
12-Apr-2023 1,170.00 1,170.00 1,125.00 1,150.00 34,655,400 0
11-Apr-2023 1,135.00 1,175.00 1,125.00 1,155.00 34,191,800 0
10-Apr-2023 1,175.00 1,200.00 1,120.00 1,135.00 45,435,100 0
06-Apr-2023 1,180.00 1,220.00 1,165.00 1,175.00 45,698,200 0
05-Apr-2023 1,220.00 1,225.00 1,170.00 1,180.00 48,579,300 0
04-Apr-2023 1,245.00 1,250.00 1,180.00 1,220.00 91,378,500 0
03-Apr-2023 1,295.00 1,305.00 1,230.00 1,235.00 60,512,000 0
31-Mar-2023 1,195.00 1,305.00 1,165.00 1,290.00 313,228,300 0
30-Mar-2023 1,235.00 1,240.00 1,185.00 1,195.00 58,950,600 0
29-Mar-2023 1,230.00 1,240.00 1,195.00 1,235.00 56,373,900 0
28-Mar-2023 1,155.00 1,235.00 1,155.00 1,225.00 73,013,000 0
27-Mar-2023 1,120.00 1,170.00 1,110.00 1,155.00 62,755,200 0
24-Mar-2023 1,130.00 1,150.00 1,100.00 1,100.00 55,009,500 0
21-Mar-2023 1,100.00 1,165.00 1,090.00 1,140.00 59,343,700 0
20-Mar-2023 1,140.00 1,155.00 1,090.00 1,095.00 65,824,600 0
17-Mar-2023 1,090.00 1,160.00 1,090.00 1,155.00 99,475,100 0