Stock listing
IDX:ADMR PT Alamtri Minerals Indonesia Tbk Saham
Follow PT Alamtri Minerals Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ADMR
1,265.00 IDR +35.00 (+2.8%)
Close on Oct 22, 2026
- Day range
- 1,180.00 – 1,325.00 IDROct 22, 2026
- Volume
- 51.40M sharesOct 22, 2026
- Market cap
- 51.72T IDRAt the close on Oct 22, 2026 · price × 40.88B shares outstanding
- 52-week range
- 1,080.00 – 2,320.00 IDRLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:ADMR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,265.00 | +35.00 | +2.8% | 1,230.00 | 1,325.00 | 1,180.00 | 51,395,200 | |
| 1,230.00 | +20.00 | +1.7% | 1,240.00 | 1,255.00 | 1,170.00 | 47,967,100 | |
| 1,210.00 | +125.00 | +11.5% | 1,085.00 | 1,220.00 | 1,080.00 | 76,224,400 | |
| 1,085.00 | -80.00 | -6.9% | 1,085.00 | 1,105.00 | 1,085.00 | 143,451,200 | |
| 1,165.00 | -200.00 | -14.7% | 1,170.00 | 1,200.00 | 1,165.00 | 132,710,700 | |
| 1,365.00 | -45.00 | -3.2% | 1,405.00 | 1,405.00 | 1,330.00 | 44,582,200 | |
| 1,410.00 | -45.00 | -3.1% | 1,465.00 | 1,485.00 | 1,400.00 | 40,990,300 | |
| 1,455.00 | -25.00 | -1.7% | 1,455.00 | 1,470.00 | 1,440.00 | 18,715,600 | |
| 1,480.00 | -40.00 | -2.6% | 1,530.00 | 1,540.00 | 1,475.00 | 16,294,500 | |
| 1,520.00 | +20.00 | +1.3% | 1,500.00 | 1,550.00 | 1,485.00 | 14,613,600 | |
| 1,500.00 | +5.00 | +0.3% | 1,505.00 | 1,520.00 | 1,490.00 | 15,216,000 | |
| 1,495.00 | -15.00 | -1.0% | 1,525.00 | 1,530.00 | 1,490.00 | 10,176,100 | |
| 1,510.00 | +45.00 | +3.1% | 1,485.00 | 1,520.00 | 1,475.00 | 15,626,700 | |
| 1,465.00 | 0.00 | 0.0% | 1,465.00 | 1,485.00 | 1,435.00 | 13,080,600 | |
| 1,465.00 | +25.00 | +1.7% | 1,430.00 | 1,470.00 | 1,420.00 | 12,963,000 | |
| 1,440.00 | -20.00 | -1.4% | 1,470.00 | 1,470.00 | 1,410.00 | 27,121,800 | |
| 1,460.00 | -30.00 | -2.0% | 1,500.00 | 1,505.00 | 1,440.00 | 24,017,600 | |
| 1,490.00 | -35.00 | -2.3% | 1,530.00 | 1,535.00 | 1,440.00 | 43,933,100 | |
| 1,525.00 | 0.00 | 0.0% | 1,520.00 | 1,560.00 | 1,510.00 | 11,012,600 | |
| 1,525.00 | -10.00 | -0.7% | 1,535.00 | 1,545.00 | 1,520.00 | 10,202,200 | |
| 1,535.00 | -25.00 | -1.6% | 1,560.00 | 1,560.00 | 1,530.00 | 11,022,400 | |
| 1,560.00 | +40.00 | +2.6% | 1,530.00 | 1,570.00 | 1,530.00 | 21,588,000 | |
| 1,520.00 | -15.00 | -1.0% | 1,530.00 | 1,570.00 | 1,510.00 | 23,520,200 | |
| 1,535.00 | -55.00 | -3.5% | 1,590.00 | 1,595.00 | 1,535.00 | 25,188,800 | |
| 1,590.00 | +20.00 | +1.3% | 1,590.00 | 1,600.00 | 1,570.00 | 24,515,300 | |
| 1,570.00 | +60.00 | +4.0% | 1,510.00 | 1,590.00 | 1,505.00 | 40,031,500 | |
| 1,510.00 | -70.00 | -4.4% | 1,580.00 | 1,615.00 | 1,510.00 | 66,181,500 | |
| 1,580.00 | -15.00 | -0.9% | 1,600.00 | 1,605.00 | 1,575.00 | 16,604,600 | |
| 1,595.00 | -5.00 | -0.3% | 1,600.00 | 1,610.00 | 1,560.00 | 26,575,400 | |
| 1,600.00 | -45.00 | -2.7% | 1,645.00 | 1,645.00 | 1,585.00 | 37,918,600 | |
| 1,645.00 | -30.00 | -1.8% | 1,690.00 | 1,700.00 | 1,640.00 | 35,971,600 | |
| 1,675.00 | +40.00 | +2.4% | 1,640.00 | 1,685.00 | 1,635.00 | 36,754,200 | |
| 1,635.00 | -10.00 | -0.6% | 1,640.00 | 1,660.00 | 1,625.00 | 27,448,600 | |
| 1,645.00 | -10.00 | -0.6% | 1,655.00 | 1,670.00 | 1,630.00 | 17,833,800 | |
| 1,655.00 | -5.00 | -0.3% | 1,665.00 | 1,670.00 | 1,625.00 | 25,229,600 | |
| 1,660.00 | +65.00 | +4.1% | 1,600.00 | 1,670.00 | 1,600.00 | 56,468,500 | |
| 1,595.00 | -90.00 | -5.3% | 1,670.00 | 1,670.00 | 1,575.00 | 112,879,900 | |
| 1,685.00 | -65.00 | -3.7% | 1,755.00 | 1,765.00 | 1,670.00 | 52,603,300 | |
| 1,750.00 | +40.00 | +2.3% | 1,695.00 | 1,785.00 | 1,665.00 | 56,111,600 | |
| 1,710.00 | -10.00 | -0.6% | 1,735.00 | 1,780.00 | 1,685.00 | 35,603,700 | |
| 1,720.00 | +35.00 | +2.1% | 1,680.00 | 1,740.00 | 1,650.00 | 28,323,400 | |
| 1,685.00 | +5.00 | +0.3% | 1,710.00 | 1,725.00 | 1,680.00 | 46,383,900 | |
| 1,680.00 | 0.00 | 0.0% | 1,680.00 | 1,680.00 | 1,680.00 | 0 | |
| 1,680.00 | +5.00 | +0.3% | 1,680.00 | 1,725.00 | 1,675.00 | 39,371,200 | |
| 1,675.00 | -15.00 | -0.9% | 1,690.00 | 1,700.00 | 1,665.00 | 15,683,700 | |
| 1,690.00 | +55.00 | +3.4% | 1,655.00 | 1,705.00 | 1,645.00 | 31,002,000 | |
| 1,635.00 | -40.00 | -2.4% | 1,670.00 | 1,670.00 | 1,630.00 | 30,403,700 | |
| 1,675.00 | -5.00 | -0.3% | 1,685.00 | 1,740.00 | 1,675.00 | 44,064,800 | |
| 1,680.00 | 0.00 | 0.0% | 1,680.00 | 1,680.00 | 1,680.00 | 0 | |
| 1,680.00 | +110.00 | +7.0% | 1,575.00 | 1,700.00 | 1,565.00 | 46,612,300 | |
| 1,570.00 | -45.00 | -2.8% | 1,610.00 | 1,620.00 | 1,565.00 | 11,889,200 | |
| 1,615.00 | +45.00 | +2.9% | 1,570.00 | 1,615.00 | 1,560.00 | 22,234,200 | |
| 1,570.00 | -25.00 | -1.6% | 1,595.00 | 1,605.00 | 1,545.00 | 24,035,100 | |
| 1,595.00 | -25.00 | -1.5% | 1,620.00 | 1,630.00 | 1,575.00 | 19,879,500 | |
| 1,620.00 | +25.00 | +1.6% | 1,600.00 | 1,630.00 | 1,590.00 | 21,433,500 | |
| 1,595.00 | -20.00 | -1.2% | 1,620.00 | 1,650.00 | 1,590.00 | 21,220,700 | |
| 1,615.00 | +10.00 | +0.6% | 1,610.00 | 1,655.00 | 1,595.00 | 76,912,000 | |
| 1,605.00 | +105.00 | +7.0% | 1,510.00 | 1,610.00 | 1,505.00 | 50,766,400 | |
| 1,500.00 | -15.00 | -1.0% | 1,540.00 | 1,540.00 | 1,485.00 | 17,199,900 | |
| 1,515.00 | +25.00 | +1.7% | 1,505.00 | 1,525.00 | 1,490.00 | 29,821,500 | |
| 1,490.00 | +50.00 | +3.5% | 1,445.00 | 1,510.00 | 1,440.00 | 38,175,300 | |
| 1,440.00 | -30.00 | -2.0% | 1,490.00 | 1,495.00 | 1,420.00 | 30,649,700 | |
| 1,470.00 | -5.00 | -0.3% | 1,475.00 | 1,520.00 | 1,460.00 | 26,240,500 | |
| 1,475.00 | -5.00 | -0.3% | 1,480.00 | 1,515.00 | 1,460.00 | 19,664,000 | |
| 1,480.00 | -90.00 | -5.7% | 1,550.00 | 1,550.00 | 1,450.00 | 46,336,700 | |
| 1,570.00 | +20.00 | +1.3% | 1,560.00 | 1,625.00 | 1,545.00 | 49,398,300 | |
| 1,550.00 | +5.00 | +0.3% | 1,550.00 | 1,595.00 | 1,540.00 | 31,722,900 |
- Ticker
- IDX:ADMR
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Explanation on Request for Explanation of the Exchange
Latest deck · Mar 6, 2026
Investor Presentation (March 2026)
Investor deck · 20 slides
Latest news
Explanation on Request for Explanation of the Exchange
Oct 21, 2026
Closed 1,265.00 (+2.8%) on Oct 22, 2026
Listing of Public Offering Obligasi I Maruwai Coal Tahun 2026 (Maruwai Coal Bond I of 2026) on Indonesia Stock Exchange
Oct 12, 2026
Closed 1,455.00 (-1.7%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 1,455.00 (-1.7%) on Oct 13, 2026
Monthly Exploration Activities Report
Oct 7, 2026
Closed 1,500.00 (+0.3%) on Oct 8, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 28, 2026
Closed 1,440.00 (-2.0%) on Jul 29, 2026
Alamtri Minerals Indonesia Provides Loan Of Up To $300 Million To Kalimantan Aluminium Industry
Jul 2, 2026
Closed 1,445.00 (+4.7%) on Jul 3, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 2, 2026
Closed 1,445.00 (+4.7%) on Jul 3, 2026
Conversion Exchange Rate for the Cash Dividend for the Fiscal Year of 2025
Apr 29, 2026
Closed 1,850.00 (-0.5%) on Apr 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 1,890.00 (+0.5%) on Apr 27, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Apr 17, 2026
Closed 1,905.00 (-1.6%) on Apr 20, 2026
Financings
Bonds (Obligasi I Maruwai Coal Tahun 2026)
Oct 12, 2026 · US$112.12M
Closed: IDR 2000B raised
Use of proceeds: Additional funding for Maruwai Coal's infrastructure development and operational activities
Decks
Investor Presentation (March 2026)
Investor deck · 20 slides · Mar 6, 2026
PT Adaro Minerals Indonesia — FY2024 Earnings Presentation
Earnings · 22 slides · Mar 3, 2025
PT Adaro Minerals Indonesia — Investor Presentation (March 2025)
Investor deck · 22 slides · Mar 3, 2025
PT Adaro Energy Indonesia — Investor Presentation (September 2024)
Investor deck · 41 slides · Sep 3, 2024
PT Alamtri Minerals Indonesia Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Alamtri Minerals Indonesia Tbk.