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 Sep 28, 2026: 1,136 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.

Get ADMR data, free keyYear by year table

ADMR adjusted close, 2022 to 2026

ADMRPT Alamtri Minerals Indonesia Tbk
IDR 1,525+54.4% over one year
2023202420252026
IDR 2,773
All time high, 2022
IDR 2,258
52 week high, IDR 982.95 low
1,136
Daily sessions since 2022

Last updated Sep 28, 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 1,525 on Sep 28, 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 982.95 to IDR 2,258.
  • ADMR returned +54.4% over the year to Sep 28, 2026.
  • Since Jan 3, 2022 ADMR returned +1,118%, +69.6% a year compounded.
  • ADMR's deepest drawdown was -76.4% from Apr 19, 2022 to Mar 4, 2025.
  • DataCedar holds 1,136 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 adjusted close, Jan 3, 2022 to Sep 28, 2026IDR 125.22IDR 346.50IDR 958.76IDR 2,65320222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADMR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.8%
3 months+11.7%
6 months-20.5%
Year to date+0.4%
1 year+54.4%
3 years+21.3%
5 yearsn/a
10 yearsn/a
Since Jan 3, 2022+1,118%
Compound annual growth, 4.7 years+69.6%

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 982.95 on Sep 29, 2025
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
-12.2% on Apr 8, 2025
Volatility, 1 year annualised
61.9%
Sessions closing higher, 1 year
44%
Growth of 1 since 2022
12.2×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,543IDR 2,258IDR 1,265IDR 1,525+0.4%9.4B178
2025IDR 1,113IDR 1,601IDR 649.31IDR 1,518+36.4%11.5B236
2024IDR 1,257IDR 1,484IDR 978.61IDR 1,113-11.8%6.4B237
2023IDR 1,572IDR 1,660IDR 686.42IDR 1,262-19.8%11.5B239
2022IDR 125.22IDR 2,913IDR 125.22IDR 1,572n/a33.8B246

ADMR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,525-12.9%
August 2026IDR 1,750+15.5%
July 2026IDR 1,515+12.6%
June 2026IDR 1,345-12.1%
May 2026IDR 1,530-17.3%
April 2026IDR 1,850-4.2%
March 2026IDR 1,932-5.5%
February 2026IDR 2,044+5.8%
January 2026IDR 1,932+27.2%
December 2025IDR 1,518+22.8%
November 2025IDR 1,236-9.0%
October 2025IDR 1,358+32.9%

About the ADMR data

Daily bars. 1,136 sessions from Jan 3, 2022 to Sep 28, 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 Sep 29, 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/ADMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ACST PT Acset Indonusa Tbk
  • ADES PT Akasha Wira International Tbk
  • ADMF PT Adira Dinamika Multi Finance Tbk
  • ADMG PT. Polychem Indonesia Tbk
  • ADRO PT Alamtri Resources Indonesia Tbk
  • AEGS PT. Anugerah Spareparts Sejahtera Tbk
  • AGAR PT Asia Sejahtera Mina Tbk
  • AGII PT Samator Indo Gas Tbk

Common questions

ADMR share price history

Start with any symbol.

Start free