PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia
· Delayed Price · Currency is IDR 1,290.00
+15.00 (1.18%)
At close: Dec 5, 2025
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,275.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 1.18% | 17,584,300 |
| Dec 4, 2025 | 1,300.00 | 1,310.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.16% | 21,230,400 |
| Dec 3, 2025 | 1,315.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.15% | 21,871,000 |
| Dec 2, 2025 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 3.57% | 38,131,300 |
| Dec 1, 2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.79% | 24,955,400 |
| Nov 28, 2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | - | 17,153,200 |
| Nov 27, 2025 | 1,310.00 | 1,325.00 | 1,260.00 | 1,270.00 | 1,270.00 | -2.68% | 31,937,100 |
| Nov 26, 2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.38% | 22,265,200 |
| Nov 25, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 16,161,000 |
| Nov 24, 2025 | 1,300.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.54% | 14,566,700 |
| Nov 21, 2025 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 18,837,500 |
| Nov 20, 2025 | 1,325.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.76% | 28,005,500 |
| Nov 19, 2025 | 1,295.00 | 1,345.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1.93% | 35,225,000 |
| Nov 18, 2025 | 1,330.00 | 1,330.00 | 1,260.00 | 1,295.00 | 1,295.00 | -2.63% | 41,803,700 |
| Nov 17, 2025 | 1,340.00 | 1,385.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 47,540,600 |
| Nov 14, 2025 | 1,375.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | -3.25% | 44,934,500 |
| Nov 13, 2025 | 1,420.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.46% | 34,481,700 |
| Nov 12, 2025 | 1,435.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.70% | 27,817,300 |
| Nov 11, 2025 | 1,385.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,430.00 | 3.62% | 102,910,000 |
| Nov 10, 2025 | 1,405.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 29,978,100 |
| Nov 7, 2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 43,921,500 |
| Nov 6, 2025 | 1,380.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2.19% | 46,437,100 |
| Nov 5, 2025 | 1,365.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,370.00 | -1.44% | 43,898,600 |
| Nov 4, 2025 | 1,380.00 | 1,395.00 | 1,340.00 | 1,390.00 | 1,390.00 | 0.72% | 47,752,300 |
| Nov 3, 2025 | 1,395.00 | 1,430.00 | 1,340.00 | 1,380.00 | 1,380.00 | -1.08% | 54,301,600 |
| Oct 31, 2025 | 1,465.00 | 1,470.00 | 1,370.00 | 1,395.00 | 1,395.00 | -4.78% | 98,030,000 |
| Oct 30, 2025 | 1,510.00 | 1,540.00 | 1,455.00 | 1,465.00 | 1,465.00 | -2.01% | 113,004,100 |
| Oct 29, 2025 | 1,430.00 | 1,520.00 | 1,390.00 | 1,495.00 | 1,495.00 | 4.18% | 170,320,200 |
| Oct 28, 2025 | 1,450.00 | 1,470.00 | 1,385.00 | 1,435.00 | 1,435.00 | 1.06% | 118,414,900 |
| Oct 27, 2025 | 1,325.00 | 1,460.00 | 1,320.00 | 1,420.00 | 1,420.00 | 7.98% | 177,413,600 |
| Oct 24, 2025 | 1,340.00 | 1,390.00 | 1,295.00 | 1,315.00 | 1,315.00 | -1.50% | 68,760,200 |
| Oct 23, 2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,335.00 | 2.30% | 23,435,600 |
| Oct 22, 2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.74% | 56,090,900 |
| Oct 21, 2025 | 1,275.00 | 1,400.00 | 1,270.00 | 1,370.00 | 1,370.00 | 8.73% | 125,689,300 |
| Oct 20, 2025 | 1,225.00 | 1,325.00 | 1,220.00 | 1,260.00 | 1,260.00 | 5.44% | 73,914,800 |
| Oct 17, 2025 | 1,320.00 | 1,325.00 | 1,180.00 | 1,195.00 | 1,195.00 | -9.47% | 111,415,100 |
| Oct 16, 2025 | 1,280.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 3.53% | 55,351,200 |
| Oct 15, 2025 | 1,375.00 | 1,390.00 | 1,260.00 | 1,275.00 | 1,275.00 | -5.56% | 116,469,800 |
| Oct 14, 2025 | 1,380.00 | 1,480.00 | 1,290.00 | 1,350.00 | 1,350.00 | -1.46% | 197,125,300 |
| Oct 13, 2025 | 1,335.00 | 1,435.00 | 1,315.00 | 1,370.00 | 1,370.00 | - | 157,128,800 |
| Oct 10, 2025 | 1,330.00 | 1,440.00 | 1,310.00 | 1,370.00 | 1,370.00 | 5.38% | 189,162,500 |
| Oct 9, 2025 | 1,460.00 | 1,530.00 | 1,245.00 | 1,300.00 | 1,300.00 | -5.80% | 487,097,400 |
| Oct 8, 2025 | 1,115.00 | 1,380.00 | 1,080.00 | 1,380.00 | 1,380.00 | 24.89% | 270,278,600 |
| Oct 7, 2025 | 1,105.00 | 1,135.00 | 1,090.00 | 1,105.00 | 1,105.00 | - | 42,727,500 |
| Oct 6, 2025 | 1,095.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 1.84% | 38,546,100 |
| Oct 3, 2025 | 1,100.00 | 1,105.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 33,268,400 |
| Oct 2, 2025 | 1,070.00 | 1,140.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.35% | 117,844,000 |
| Oct 1, 2025 | 1,055.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1.43% | 38,817,500 |
| Sep 30, 2025 | 1,080.00 | 1,100.00 | 1,035.00 | 1,050.00 | 1,050.00 | -1.87% | 68,068,900 |
| Sep 29, 2025 | 1,020.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5.42% | 70,789,500 |
| Sep 26, 2025 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 20,706,500 |
| Sep 25, 2025 | 1,020.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 23,176,300 |
| Sep 24, 2025 | 1,045.00 | 1,060.00 | 1,015.00 | 1,020.00 | 1,020.00 | -1.92% | 54,407,800 |
| Sep 23, 2025 | 1,000.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 4.52% | 53,562,300 |
| Sep 22, 2025 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 0.51% | 25,741,800 |
| Sep 19, 2025 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 990.00 | -2.46% | 40,560,600 |
| Sep 18, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.98% | 11,459,200 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.49% | 19,186,000 |
| Sep 16, 2025 | 1,045.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 32,801,100 |
| Sep 15, 2025 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4.04% | 32,763,900 |
| Sep 12, 2025 | 990.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | - | 14,120,600 |
| Sep 11, 2025 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.00% | 18,876,400 |
| Sep 10, 2025 | 990.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 7,367,000 |
| Sep 9, 2025 | 995.00 | 1,015.00 | 980.00 | 990.00 | 990.00 | -1.00% | 18,539,200 |
| Sep 8, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 26,064,500 |
| Sep 4, 2025 | 1,030.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | - | 60,574,500 |
| Sep 3, 2025 | 1,000.00 | 1,035.00 | 995.00 | 1,025.00 | 1,025.00 | 3.02% | 33,131,700 |
| Sep 2, 2025 | 995.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 0.51% | 16,514,200 |
| Sep 1, 2025 | 970.00 | 995.00 | 945.00 | 990.00 | 990.00 | -1.49% | 28,460,000 |
| Aug 29, 2025 | 1,010.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | -1.47% | 29,525,600 |
| Aug 28, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 12,110,400 |
| Aug 27, 2025 | 1,020.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.48% | 62,709,200 |
| Aug 26, 2025 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 21,438,100 |
| Aug 25, 2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 24,354,100 |
| Aug 22, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 10,343,600 |
| Aug 21, 2025 | 1,060.00 | 1,060.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.86% | 16,708,400 |
| Aug 20, 2025 | 1,020.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3.45% | 29,662,400 |
| Aug 19, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 17,481,700 |
| Aug 15, 2025 | 1,050.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.81% | 30,028,600 |
| Aug 14, 2025 | 1,050.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.47% | 26,414,800 |
| Aug 13, 2025 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.95% | 70,380,700 |
| Aug 12, 2025 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 23,208,500 |
| Aug 11, 2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 17,914,700 |
| Aug 8, 2025 | 1,155.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.18% | 27,262,200 |
| Aug 7, 2025 | 1,120.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | 3.15% | 43,568,000 |
| Aug 6, 2025 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.45% | 23,817,200 |
| Aug 5, 2025 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 20,917,000 |
| Aug 4, 2025 | 1,110.00 | 1,170.00 | 1,090.00 | 1,125.00 | 1,125.00 | 1.35% | 68,684,200 |
| Aug 1, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 20,237,900 |
| Jul 31, 2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 52,678,200 |
| Jul 30, 2025 | 1,140.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 45,565,800 |
| Jul 29, 2025 | 1,145.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,130.00 | -2.16% | 86,805,900 |
| Jul 28, 2025 | 1,170.00 | 1,215.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 41,380,500 |
| Jul 25, 2025 | 1,210.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 34,101,400 |
| Jul 24, 2025 | 1,235.00 | 1,250.00 | 1,175.00 | 1,190.00 | 1,190.00 | -2.86% | 98,257,500 |
| Jul 23, 2025 | 1,105.00 | 1,270.00 | 1,100.00 | 1,225.00 | 1,225.00 | 12.90% | 352,087,400 |
| Jul 22, 2025 | 1,010.00 | 1,085.00 | 1,010.00 | 1,085.00 | 1,085.00 | 8.50% | 151,731,500 |
| Jul 21, 2025 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 33,783,200 |
| Jul 18, 2025 | 995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | -2.01% | 18,515,700 |
| Jul 17, 2025 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 0.51% | 13,101,800 |