IDX · ADMR · stock
PT Alamtri Minerals Indonesia Tbk (ADMR) stock price history
Every IDX trading session of PT Alamtri Minerals Indonesia Tbk from Jan 3, 2022 to Nov 13, 2026: 1,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADMR adjusted close, 2022 to 2026
- IDR 2,773
- All time high, 2022
- IDR 2,258
- 52 week high, IDR 1,080 low
- 1,166
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ADMR key facts
- PT Alamtri Minerals Indonesia Tbk (ADMR) closed at IDR 1,335 on Nov 13, 2026 on IDX.
- ADMR's all time high close is IDR 2,773, set on Apr 19, 2022; its all time low close is IDR 125.22 on Jan 3, 2022.
- ADMR's 52 week range is IDR 1,080 to IDR 2,258.
- ADMR returned -1.0% over the year to Nov 13, 2026.
- Since Jan 3, 2022 ADMR returned +966%, +62.7% a year compounded.
- ADMR's deepest drawdown was -76.4% from Apr 19, 2022 to Mar 4, 2025.
- DataCedar holds 1,166 daily sessions of ADMR history from Jan 3, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADMR price chart, 2022 to 2026
ADMR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -15.0% |
| 6 months | -24.8% |
| Year to date | -12.1% |
| 1 year | -1.0% |
| 3 years | +27.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 3, 2022 | +966.1% |
| Compound annual growth, 4.9 years | +62.7% |
ADMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,773 on Apr 19, 2022
- All time low close
- IDR 125.22 on Jan 3, 2022
- 52 week high
- IDR 2,258 on Jan 26, 2026
- 52 week low
- IDR 1,080 on Oct 20, 2026
- Deepest drawdown
- -76.4% from Apr 19, 2022 to Mar 4, 2025, not yet recovered
- Best single session
- +34.8% on Jan 4, 2022
- Worst single session
- -14.7% on Oct 16, 2026
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 10.7×
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2023, -20%
ADMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 3, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,543 | IDR 2,258 | IDR 1,080 | IDR 1,335 | -12.1% | 10.5B | 208 |
| 2025 | IDR 1,113 | IDR 1,601 | IDR 649.31 | IDR 1,518 | +36.4% | 11.5B | 236 |
| 2024 | IDR 1,257 | IDR 1,484 | IDR 978.61 | IDR 1,113 | -11.8% | 6.4B | 237 |
| 2023 | IDR 1,572 | IDR 1,660 | IDR 686.42 | IDR 1,262 | -19.8% | 11.5B | 239 |
| 2022 | IDR 125.22 | IDR 2,913 | IDR 125.22 | IDR 1,572 | n/a | 33.8B | 246 |
ADMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 1,335 | +6.8% |
| October 2026 | IDR 1,250 | -14.4% |
| September 2026 | IDR 1,460 | -16.6% |
| August 2026 | IDR 1,750 | +15.5% |
| July 2026 | IDR 1,515 | +12.6% |
| June 2026 | IDR 1,345 | -12.1% |
| May 2026 | IDR 1,530 | -17.3% |
| April 2026 | IDR 1,850 | -4.2% |
| March 2026 | IDR 1,932 | -5.5% |
| February 2026 | IDR 2,044 | +5.8% |
| January 2026 | IDR 1,932 | +27.2% |
| December 2025 | IDR 1,518 | +22.8% |
About the ADMR data
Daily bars. 1,166 sessions from Jan 3, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AADMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ADMR share price history
