Price History - ADMR

Kembali ke Company
Ticker: ADMR
Company: PT Alamtri Minerals Indonesia Tbk
Date Open High Low Close Volume Value
01-Nov-2023 1,100.00 1,130.00 1,060.00 1,095.00 25,167,900 0
31-Oct-2023 1,115.00 1,135.00 1,060.00 1,100.00 22,797,200 0
30-Oct-2023 1,100.00 1,115.00 1,065.00 1,115.00 25,508,600 0
27-Oct-2023 1,110.00 1,130.00 1,085.00 1,095.00 26,487,600 0
26-Oct-2023 1,190.00 1,200.00 1,095.00 1,110.00 53,373,000 0
25-Oct-2023 1,200.00 1,220.00 1,185.00 1,185.00 23,483,300 0
24-Oct-2023 1,165.00 1,205.00 1,165.00 1,200.00 31,212,700 0
23-Oct-2023 1,220.00 1,220.00 1,165.00 1,165.00 40,280,300 0
20-Oct-2023 1,245.00 1,245.00 1,180.00 1,220.00 81,105,200 0
19-Oct-2023 1,350.00 1,350.00 1,220.00 1,245.00 79,929,500 0
18-Oct-2023 1,280.00 1,350.00 1,215.00 1,300.00 116,212,200 0
17-Oct-2023 1,200.00 1,245.00 1,185.00 1,235.00 61,807,200 0
16-Oct-2023 1,170.00 1,215.00 1,155.00 1,180.00 61,986,000 0
13-Oct-2023 1,200.00 1,215.00 1,150.00 1,155.00 49,650,400 0
12-Oct-2023 1,260.00 1,275.00 1,140.00 1,200.00 103,858,000 0
11-Oct-2023 1,335.00 1,355.00 1,240.00 1,250.00 90,218,100 0
10-Oct-2023 1,260.00 1,360.00 1,230.00 1,335.00 105,312,800 0
09-Oct-2023 1,215.00 1,265.00 1,205.00 1,250.00 60,634,300 0
06-Oct-2023 1,190.00 1,240.00 1,175.00 1,215.00 67,007,300 0
05-Oct-2023 1,125.00 1,235.00 1,125.00 1,190.00 111,570,600 0
04-Oct-2023 1,235.00 1,240.00 1,120.00 1,150.00 147,917,700 0
03-Oct-2023 1,315.00 1,315.00 1,235.00 1,240.00 58,107,700 0
02-Oct-2023 1,305.00 1,320.00 1,220.00 1,315.00 69,607,000 0
29-Sep-2023 1,360.00 1,405.00 1,295.00 1,305.00 51,014,700 0
27-Sep-2023 1,320.00 1,370.00 1,315.00 1,355.00 68,251,900 0
26-Sep-2023 1,440.00 1,465.00 1,275.00 1,315.00 110,683,700 0
25-Sep-2023 1,485.00 1,500.00 1,430.00 1,435.00 34,639,900 0
22-Sep-2023 1,500.00 1,505.00 1,460.00 1,480.00 26,620,500 0
21-Sep-2023 1,540.00 1,555.00 1,490.00 1,490.00 57,593,800 0
20-Sep-2023 1,520.00 1,570.00 1,515.00 1,540.00 57,174,100 0
19-Sep-2023 1,515.00 1,525.00 1,495.00 1,515.00 36,529,000 0
18-Sep-2023 1,440.00 1,510.00 1,435.00 1,510.00 62,606,500 0
15-Sep-2023 1,445.00 1,455.00 1,405.00 1,440.00 21,032,400 0
14-Sep-2023 1,405.00 1,440.00 1,395.00 1,430.00 27,334,200 0
13-Sep-2023 1,460.00 1,460.00 1,385.00 1,395.00 40,787,800 0
12-Sep-2023 1,405.00 1,440.00 1,375.00 1,440.00 35,844,300 0
11-Sep-2023 1,395.00 1,415.00 1,360.00 1,400.00 34,195,900 0
08-Sep-2023 1,395.00 1,425.00 1,390.00 1,395.00 40,311,500 0
07-Sep-2023 1,370.00 1,425.00 1,340.00 1,395.00 100,587,900 0
06-Sep-2023 1,330.00 1,375.00 1,330.00 1,365.00 51,182,500 0
05-Sep-2023 1,365.00 1,370.00 1,265.00 1,325.00 73,566,000 0
04-Sep-2023 1,365.00 1,385.00 1,340.00 1,355.00 35,115,000 0
01-Sep-2023 1,365.00 1,395.00 1,335.00 1,360.00 58,714,200 0
31-Aug-2023 1,280.00 1,375.00 1,270.00 1,360.00 145,142,800 0
30-Aug-2023 1,220.00 1,300.00 1,190.00 1,275.00 128,455,600 0
29-Aug-2023 1,240.00 1,270.00 1,210.00 1,215.00 51,373,600 0
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