PT Alamtri Minerals Indonesia Tbk (IDX:ADMR)
Indonesia
· Delayed Price · Currency is IDR 1,980.00
-40.00 (-1.98%)
At close: Mar 6, 2026
IDX:ADMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,000.00 | 2,030.00 | 1,955.00 | 1,980.00 | 1,980.00 | -1.98% | 26,064,100 |
| Mar 5, 2026 | 2,060.00 | 2,070.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0.50% | 34,233,600 |
| Mar 4, 2026 | 2,110.00 | 2,120.00 | 1,925.00 | 2,010.00 | 2,010.00 | -5.63% | 125,241,200 |
| Mar 3, 2026 | 2,140.00 | 2,220.00 | 2,090.00 | 2,130.00 | 2,130.00 | 0.47% | 126,545,900 |
| Mar 2, 2026 | 2,050.00 | 2,140.00 | 2,020.00 | 2,120.00 | 2,120.00 | 0.95% | 81,056,200 |
| Feb 27, 2026 | 2,030.00 | 2,110.00 | 1,995.00 | 2,100.00 | 2,100.00 | 0.96% | 48,542,600 |
| Feb 26, 2026 | 2,160.00 | 2,160.00 | 1,985.00 | 2,080.00 | 2,080.00 | -3.26% | 118,703,400 |
| Feb 25, 2026 | 2,020.00 | 2,160.00 | 2,020.00 | 2,150.00 | 2,150.00 | 6.44% | 103,688,300 |
| Feb 24, 2026 | 2,080.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | -3.35% | 56,621,500 |
| Feb 23, 2026 | 2,080.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,090.00 | 0.97% | 52,000,100 |
| Feb 20, 2026 | 2,030.00 | 2,070.00 | 1,985.00 | 2,070.00 | 2,070.00 | 1.97% | 85,280,700 |
| Feb 19, 2026 | 1,970.00 | 2,080.00 | 1,940.00 | 2,030.00 | 2,030.00 | 3.31% | 131,628,600 |
| Feb 18, 2026 | 1,870.00 | 1,970.00 | 1,870.00 | 1,965.00 | 1,965.00 | 5.36% | 45,677,700 |
| Feb 13, 2026 | 1,915.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,865.00 | -3.12% | 47,466,300 |
| Feb 12, 2026 | 1,940.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.52% | 37,169,700 |
| Feb 11, 2026 | 1,900.00 | 1,945.00 | 1,860.00 | 1,935.00 | 1,935.00 | 2.38% | 48,376,200 |
| Feb 10, 2026 | 1,800.00 | 1,945.00 | 1,780.00 | 1,890.00 | 1,890.00 | 5.29% | 94,151,000 |
| Feb 9, 2026 | 1,775.00 | 1,800.00 | 1,730.00 | 1,795.00 | 1,795.00 | 3.16% | 33,961,400 |
| Feb 6, 2026 | 1,705.00 | 1,830.00 | 1,690.00 | 1,740.00 | 1,740.00 | -3.33% | 75,251,200 |
| Feb 5, 2026 | 1,920.00 | 1,925.00 | 1,795.00 | 1,800.00 | 1,800.00 | -6.25% | 88,357,500 |
| Feb 4, 2026 | 1,910.00 | 2,010.00 | 1,870.00 | 1,920.00 | 1,920.00 | 1.32% | 61,250,000 |
| Feb 3, 2026 | 1,880.00 | 1,935.00 | 1,760.00 | 1,895.00 | 1,895.00 | 2.43% | 73,839,100 |
| Feb 2, 2026 | 1,890.00 | 1,970.00 | 1,735.00 | 1,850.00 | 1,850.00 | -6.80% | 158,423,000 |
| Jan 30, 2026 | 2,100.00 | 2,150.00 | 1,975.00 | 1,985.00 | 1,985.00 | -5.48% | 95,310,700 |
| Jan 29, 2026 | 2,060.00 | 2,120.00 | 1,770.00 | 2,100.00 | 2,100.00 | 0.96% | 207,378,200 |
| Jan 28, 2026 | 2,090.00 | 2,270.00 | 1,895.00 | 2,080.00 | 2,080.00 | -6.31% | 155,198,800 |
| Jan 27, 2026 | 2,280.00 | 2,290.00 | 2,180.00 | 2,220.00 | 2,220.00 | -2.63% | 77,736,500 |
| Jan 26, 2026 | 2,300.00 | 2,320.00 | 2,240.00 | 2,280.00 | 2,280.00 | - | 69,107,600 |
| Jan 23, 2026 | 2,180.00 | 2,300.00 | 2,080.00 | 2,280.00 | 2,280.00 | 5.07% | 147,369,200 |
| Jan 22, 2026 | 2,050.00 | 2,190.00 | 2,010.00 | 2,170.00 | 2,170.00 | 8.50% | 129,775,400 |
| Jan 21, 2026 | 2,050.00 | 2,060.00 | 1,955.00 | 2,000.00 | 2,000.00 | -2.91% | 94,603,900 |
| Jan 20, 2026 | 1,930.00 | 2,070.00 | 1,905.00 | 2,060.00 | 2,060.00 | 6.46% | 90,478,900 |
| Jan 19, 2026 | 1,980.00 | 1,990.00 | 1,890.00 | 1,935.00 | 1,935.00 | -2.27% | 50,684,300 |
| Jan 15, 2026 | 2,030.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.25% | 48,021,300 |
| Jan 14, 2026 | 2,030.00 | 2,070.00 | 1,960.00 | 1,975.00 | 1,975.00 | -1.74% | 83,825,700 |
| Jan 13, 2026 | 1,980.00 | 2,100.00 | 1,950.00 | 2,010.00 | 2,010.00 | 3.61% | 246,331,900 |
| Jan 12, 2026 | 1,800.00 | 1,975.00 | 1,750.00 | 1,940.00 | 1,940.00 | 10.86% | 233,409,700 |
| Jan 9, 2026 | 1,715.00 | 1,765.00 | 1,680.00 | 1,750.00 | 1,750.00 | 2.34% | 67,802,500 |
| Jan 8, 2026 | 1,850.00 | 1,890.00 | 1,685.00 | 1,710.00 | 1,710.00 | -7.82% | 139,761,600 |
| Jan 7, 2026 | 1,845.00 | 1,890.00 | 1,815.00 | 1,855.00 | 1,855.00 | 2.77% | 81,287,400 |
| Jan 6, 2026 | 1,655.00 | 1,960.00 | 1,595.00 | 1,805.00 | 1,805.00 | 9.73% | 246,575,700 |
| Jan 5, 2026 | 1,660.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,645.00 | - | 51,541,500 |
| Jan 2, 2026 | 1,585.00 | 1,660.00 | 1,585.00 | 1,645.00 | 1,645.00 | 5.45% | 83,708,700 |
| Dec 30, 2025 | 1,565.00 | 1,590.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.50% | 73,870,300 |
| Dec 29, 2025 | 1,405.00 | 1,645.00 | 1,405.00 | 1,600.00 | 1,600.00 | 15.52% | 245,495,500 |
| Dec 24, 2025 | 1,400.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.36% | 29,651,200 |
| Dec 23, 2025 | 1,420.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.77% | 40,766,900 |
| Dec 22, 2025 | 1,370.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,415.00 | 4.04% | 49,434,100 |
| Dec 19, 2025 | 1,390.00 | 1,390.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.16% | 27,215,200 |
| Dec 18, 2025 | 1,455.00 | 1,495.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.46% | 85,264,200 |
| Dec 17, 2025 | 1,390.00 | 1,460.00 | 1,380.00 | 1,425.00 | 1,425.00 | 2.52% | 70,497,500 |
| Dec 16, 2025 | 1,395.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,390.00 | - | 34,934,000 |
| Dec 15, 2025 | 1,405.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 55,116,200 |
| Dec 12, 2025 | 1,360.00 | 1,430.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2.94% | 54,294,600 |
| Dec 11, 2025 | 1,425.00 | 1,490.00 | 1,315.00 | 1,360.00 | 1,360.00 | -3.20% | 134,782,700 |
| Dec 10, 2025 | 1,385.00 | 1,425.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.81% | 51,764,500 |
| Dec 9, 2025 | 1,450.00 | 1,515.00 | 1,375.00 | 1,380.00 | 1,380.00 | -4.50% | 170,296,800 |
| Dec 8, 2025 | 1,300.00 | 1,465.00 | 1,300.00 | 1,445.00 | 1,445.00 | 12.02% | 205,535,200 |
| 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 |