Price History - ADMR

Kembali ke Company
Ticker: ADMR
Company: PT Alamtri Minerals Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 1,045.00 1,145.00 1,010.00 1,080.00 111,472,000 0
15-Mar-2023 1,080.00 1,095.00 1,035.00 1,045.00 65,509,800 0
14-Mar-2023 1,145.00 1,155.00 1,070.00 1,070.00 49,274,800 0
13-Mar-2023 1,150.00 1,165.00 1,120.00 1,140.00 58,728,400 0
10-Mar-2023 1,175.00 1,180.00 1,140.00 1,150.00 84,006,300 0
09-Mar-2023 1,195.00 1,235.00 1,170.00 1,170.00 48,299,500 0
08-Mar-2023 1,220.00 1,220.00 1,170.00 1,190.00 82,458,400 0
07-Mar-2023 1,275.00 1,275.00 1,210.00 1,220.00 62,806,400 0
06-Mar-2023 1,280.00 1,305.00 1,240.00 1,275.00 42,853,800 0
03-Mar-2023 1,330.00 1,345.00 1,270.00 1,280.00 92,720,400 0
02-Mar-2023 1,355.00 1,360.00 1,290.00 1,315.00 69,086,400 0
01-Mar-2023 1,310.00 1,370.00 1,300.00 1,345.00 66,717,900 0
28-Feb-2023 1,325.00 1,360.00 1,290.00 1,300.00 61,672,000 0
27-Feb-2023 1,395.00 1,395.00 1,325.00 1,325.00 59,391,200 0
24-Feb-2023 1,400.00 1,405.00 1,370.00 1,395.00 24,107,900 0
23-Feb-2023 1,390.00 1,410.00 1,370.00 1,395.00 47,997,300 0
22-Feb-2023 1,430.00 1,445.00 1,390.00 1,395.00 50,783,800 0
21-Feb-2023 1,440.00 1,450.00 1,410.00 1,420.00 22,127,100 0
20-Feb-2023 1,460.00 1,465.00 1,420.00 1,440.00 20,546,300 0
17-Feb-2023 1,500.00 1,510.00 1,450.00 1,450.00 49,139,000 0
16-Feb-2023 1,510.00 1,520.00 1,485.00 1,500.00 50,239,400 0
15-Feb-2023 1,510.00 1,535.00 1,480.00 1,495.00 57,929,600 0
14-Feb-2023 1,505.00 1,515.00 1,490.00 1,500.00 23,797,300 0
13-Feb-2023 1,470.00 1,510.00 1,465.00 1,500.00 55,044,700 0
10-Feb-2023 1,440.00 1,465.00 1,405.00 1,455.00 44,718,600 0
09-Feb-2023 1,485.00 1,490.00 1,455.00 1,455.00 56,414,500 0
08-Feb-2023 1,535.00 1,540.00 1,490.00 1,495.00 33,591,000 0
07-Feb-2023 1,515.00 1,545.00 1,495.00 1,525.00 57,977,200 0
06-Feb-2023 1,480.00 1,530.00 1,460.00 1,505.00 53,286,700 0
03-Feb-2023 1,580.00 1,585.00 1,485.00 1,490.00 79,858,600 0
02-Feb-2023 1,620.00 1,625.00 1,575.00 1,580.00 65,859,900 0
01-Feb-2023 1,640.00 1,640.00 1,605.00 1,615.00 52,135,800 0
31-Jan-2023 1,620.00 1,655.00 1,620.00 1,640.00 14,336,100 0
30-Jan-2023 1,660.00 1,680.00 1,610.00 1,615.00 25,406,100 0
27-Jan-2023 1,680.00 1,700.00 1,660.00 1,660.00 14,259,200 0
26-Jan-2023 1,745.00 1,750.00 1,685.00 1,690.00 24,851,100 0
25-Jan-2023 1,750.00 1,775.00 1,740.00 1,755.00 12,454,700 0
24-Jan-2023 1,775.00 1,790.00 1,725.00 1,750.00 22,581,900 0
20-Jan-2023 1,725.00 1,785.00 1,705.00 1,770.00 47,890,100 0
19-Jan-2023 1,700.00 1,750.00 1,695.00 1,725.00 37,492,600 0
18-Jan-2023 1,700.00 1,710.00 1,675.00 1,700.00 21,170,400 0
17-Jan-2023 1,690.00 1,700.00 1,670.00 1,675.00 23,567,100 0
16-Jan-2023 1,665.00 1,690.00 1,665.00 1,685.00 18,577,400 0
13-Jan-2023 1,580.00 1,670.00 1,580.00 1,665.00 112,871,900 0
12-Jan-2023 1,480.00 1,575.00 1,475.00 1,575.00 129,608,600 0
11-Jan-2023 1,515.00 1,525.00 1,460.00 1,485.00 73,430,700 0
10-Jan-2023 1,480.00 1,525.00 1,420.00 1,515.00 65,298,600 0
09-Jan-2023 1,570.00 1,585.00 1,470.00 1,475.00 64,075,500 0
06-Jan-2023 1,565.00 1,610.00 1,535.00 1,560.00 63,606,200 0
05-Jan-2023 1,690.00 1,690.00 1,530.00 1,565.00 116,437,700 0
04-Jan-2023 1,720.00 1,730.00 1,635.00 1,640.00 83,456,900 0
03-Jan-2023 1,680.00 1,730.00 1,675.00 1,720.00 62,783,100 0
02-Jan-2023 1,695.00 1,700.00 1,675.00 1,680.00 34,382,800 0
30-Dec-2022 1,695.00 1,720.00 1,680.00 1,695.00 53,286,700 0