PT Alamtri Minerals Indonesia Tbk (ADMR) Price History

Daily open, high, low, close and volume for PT Alamtri Minerals Indonesia Tbk (ADMR) from 2025-10-09 to 2026-10-09, newest first.

‹ ADMR price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	IDR 1,500.00	IDR 1,550.00	IDR 1,485.00	IDR 1,520.00	14,613,600
2026-10-08	IDR 1,505.00	IDR 1,520.00	IDR 1,490.00	IDR 1,500.00	15,216,000
2026-10-07	IDR 1,525.00	IDR 1,530.00	IDR 1,490.00	IDR 1,495.00	10,176,100
2026-10-06	IDR 1,485.00	IDR 1,520.00	IDR 1,475.00	IDR 1,510.00	15,626,700
2026-10-05	IDR 1,465.00	IDR 1,485.00	IDR 1,435.00	IDR 1,465.00	13,080,600
2026-10-02	IDR 1,430.00	IDR 1,470.00	IDR 1,420.00	IDR 1,465.00	12,963,000
2026-10-01	IDR 1,470.00	IDR 1,470.00	IDR 1,410.00	IDR 1,440.00	27,121,800
2026-09-30	IDR 1,500.00	IDR 1,505.00	IDR 1,440.00	IDR 1,460.00	24,017,600
2026-09-29	IDR 1,530.00	IDR 1,535.00	IDR 1,440.00	IDR 1,490.00	43,933,100
2026-09-28	IDR 1,520.00	IDR 1,560.00	IDR 1,510.00	IDR 1,525.00	11,012,600
2026-09-25	IDR 1,535.00	IDR 1,545.00	IDR 1,520.00	IDR 1,525.00	10,202,200
2026-09-24	IDR 1,560.00	IDR 1,560.00	IDR 1,530.00	IDR 1,535.00	11,022,400
2026-09-23	IDR 1,530.00	IDR 1,570.00	IDR 1,530.00	IDR 1,560.00	21,588,000
2026-09-22	IDR 1,530.00	IDR 1,570.00	IDR 1,510.00	IDR 1,520.00	23,520,200
2026-09-21	IDR 1,590.00	IDR 1,595.00	IDR 1,535.00	IDR 1,535.00	25,188,800
2026-09-18	IDR 1,590.00	IDR 1,600.00	IDR 1,570.00	IDR 1,590.00	24,515,300
2026-09-17	IDR 1,510.00	IDR 1,590.00	IDR 1,505.00	IDR 1,570.00	40,031,500
2026-09-16	IDR 1,580.00	IDR 1,615.00	IDR 1,510.00	IDR 1,510.00	66,181,500
2026-09-15	IDR 1,600.00	IDR 1,605.00	IDR 1,575.00	IDR 1,580.00	16,604,600
2026-09-14	IDR 1,600.00	IDR 1,610.00	IDR 1,560.00	IDR 1,595.00	26,575,400
2026-09-11	IDR 1,645.00	IDR 1,645.00	IDR 1,585.00	IDR 1,600.00	37,918,600
2026-09-10	IDR 1,690.00	IDR 1,700.00	IDR 1,640.00	IDR 1,645.00	35,971,600
2026-09-09	IDR 1,640.00	IDR 1,685.00	IDR 1,635.00	IDR 1,675.00	36,754,200
2026-09-08	IDR 1,640.00	IDR 1,660.00	IDR 1,625.00	IDR 1,635.00	27,448,600
2026-09-07	IDR 1,655.00	IDR 1,670.00	IDR 1,630.00	IDR 1,645.00	17,833,800
2026-09-04	IDR 1,665.00	IDR 1,670.00	IDR 1,625.00	IDR 1,655.00	25,229,600
2026-09-03	IDR 1,600.00	IDR 1,670.00	IDR 1,600.00	IDR 1,660.00	56,468,500
2026-09-02	IDR 1,670.00	IDR 1,670.00	IDR 1,575.00	IDR 1,595.00	112,879,900
2026-09-01	IDR 1,755.00	IDR 1,765.00	IDR 1,670.00	IDR 1,685.00	52,603,300
2026-08-31	IDR 1,695.00	IDR 1,785.00	IDR 1,665.00	IDR 1,750.00	56,111,600
2026-08-28	IDR 1,735.00	IDR 1,780.00	IDR 1,685.00	IDR 1,710.00	35,603,700
2026-08-27	IDR 1,680.00	IDR 1,740.00	IDR 1,650.00	IDR 1,720.00	28,323,400
2026-08-26	IDR 1,710.00	IDR 1,725.00	IDR 1,680.00	IDR 1,685.00	46,383,900
2026-08-24	IDR 1,680.00	IDR 1,725.00	IDR 1,675.00	IDR 1,680.00	39,371,200
2026-08-21	IDR 1,690.00	IDR 1,700.00	IDR 1,665.00	IDR 1,675.00	15,683,700
2026-08-20	IDR 1,655.00	IDR 1,705.00	IDR 1,645.00	IDR 1,690.00	31,002,000
2026-08-19	IDR 1,670.00	IDR 1,670.00	IDR 1,630.00	IDR 1,635.00	30,403,700
2026-08-18	IDR 1,685.00	IDR 1,740.00	IDR 1,675.00	IDR 1,675.00	44,064,800
2026-08-14	IDR 1,575.00	IDR 1,700.00	IDR 1,565.00	IDR 1,680.00	46,612,300
2026-08-13	IDR 1,610.00	IDR 1,620.00	IDR 1,565.00	IDR 1,570.00	11,889,200
2026-08-12	IDR 1,570.00	IDR 1,615.00	IDR 1,560.00	IDR 1,615.00	22,234,200
2026-08-11	IDR 1,595.00	IDR 1,605.00	IDR 1,545.00	IDR 1,570.00	24,035,100
2026-08-10	IDR 1,620.00	IDR 1,630.00	IDR 1,575.00	IDR 1,595.00	19,879,500
2026-08-07	IDR 1,600.00	IDR 1,630.00	IDR 1,590.00	IDR 1,620.00	21,433,500
2026-08-06	IDR 1,620.00	IDR 1,650.00	IDR 1,590.00	IDR 1,595.00	21,220,700
2026-08-05	IDR 1,610.00	IDR 1,655.00	IDR 1,595.00	IDR 1,615.00	76,912,000
2026-08-04	IDR 1,510.00	IDR 1,610.00	IDR 1,505.00	IDR 1,605.00	50,766,400
2026-08-03	IDR 1,540.00	IDR 1,540.00	IDR 1,485.00	IDR 1,500.00	17,199,900
2026-07-31	IDR 1,505.00	IDR 1,525.00	IDR 1,490.00	IDR 1,515.00	29,821,500
2026-07-30	IDR 1,445.00	IDR 1,510.00	IDR 1,440.00	IDR 1,490.00	38,175,300
2026-07-29	IDR 1,490.00	IDR 1,495.00	IDR 1,420.00	IDR 1,440.00	30,649,700
2026-07-28	IDR 1,475.00	IDR 1,520.00	IDR 1,460.00	IDR 1,470.00	26,240,500
2026-07-27	IDR 1,480.00	IDR 1,515.00	IDR 1,460.00	IDR 1,475.00	19,664,000
2026-07-24	IDR 1,550.00	IDR 1,550.00	IDR 1,450.00	IDR 1,480.00	46,336,700
2026-07-23	IDR 1,560.00	IDR 1,625.00	IDR 1,545.00	IDR 1,570.00	49,398,300
2026-07-22	IDR 1,550.00	IDR 1,595.00	IDR 1,540.00	IDR 1,550.00	31,722,900
2026-07-21	IDR 1,560.00	IDR 1,570.00	IDR 1,535.00	IDR 1,545.00	24,892,400
2026-07-20	IDR 1,535.00	IDR 1,595.00	IDR 1,520.00	IDR 1,560.00	27,589,500
2026-07-17	IDR 1,530.00	IDR 1,540.00	IDR 1,515.00	IDR 1,530.00	9,707,300
2026-07-16	IDR 1,515.00	IDR 1,555.00	IDR 1,500.00	IDR 1,530.00	29,685,600
2026-07-15	IDR 1,515.00	IDR 1,535.00	IDR 1,500.00	IDR 1,515.00	16,718,100
2026-07-14	IDR 1,510.00	IDR 1,535.00	IDR 1,490.00	IDR 1,500.00	24,204,600
2026-07-13	IDR 1,460.00	IDR 1,500.00	IDR 1,425.00	IDR 1,500.00	18,827,800
2026-07-10	IDR 1,425.00	IDR 1,465.00	IDR 1,415.00	IDR 1,450.00	17,377,700
2026-07-09	IDR 1,385.00	IDR 1,435.00	IDR 1,385.00	IDR 1,415.00	15,137,700
2026-07-08	IDR 1,415.00	IDR 1,415.00	IDR 1,385.00	IDR 1,385.00	12,072,700
2026-07-07	IDR 1,430.00	IDR 1,430.00	IDR 1,400.00	IDR 1,415.00	6,843,700
2026-07-06	IDR 1,450.00	IDR 1,455.00	IDR 1,405.00	IDR 1,420.00	10,453,100
2026-07-03	IDR 1,390.00	IDR 1,460.00	IDR 1,390.00	IDR 1,445.00	17,341,000
2026-07-02	IDR 1,390.00	IDR 1,420.00	IDR 1,370.00	IDR 1,380.00	12,560,700
2026-07-01	IDR 1,345.00	IDR 1,410.00	IDR 1,340.00	IDR 1,380.00	9,913,900
2026-06-30	IDR 1,365.00	IDR 1,405.00	IDR 1,330.00	IDR 1,345.00	25,923,200
2026-06-29	IDR 1,355.00	IDR 1,390.00	IDR 1,355.00	IDR 1,365.00	9,282,400
2026-06-26	IDR 1,400.00	IDR 1,410.00	IDR 1,330.00	IDR 1,365.00	29,328,500
2026-06-25	IDR 1,440.00	IDR 1,450.00	IDR 1,375.00	IDR 1,395.00	41,079,800
2026-06-24	IDR 1,525.00	IDR 1,530.00	IDR 1,425.00	IDR 1,440.00	25,313,900
2026-06-23	IDR 1,535.00	IDR 1,540.00	IDR 1,480.00	IDR 1,525.00	9,763,900
2026-06-22	IDR 1,535.00	IDR 1,580.00	IDR 1,515.00	IDR 1,530.00	20,502,000
2026-06-19	IDR 1,605.00	IDR 1,605.00	IDR 1,515.00	IDR 1,515.00	77,093,200
2026-06-18	IDR 1,605.00	IDR 1,630.00	IDR 1,575.00	IDR 1,600.00	12,155,500
2026-06-17	IDR 1,660.00	IDR 1,685.00	IDR 1,590.00	IDR 1,600.00	23,919,800
2026-06-15	IDR 1,620.00	IDR 1,695.00	IDR 1,580.00	IDR 1,660.00	63,998,000
2026-06-12	IDR 1,495.00	IDR 1,640.00	IDR 1,485.00	IDR 1,575.00	43,266,800
2026-06-11	IDR 1,515.00	IDR 1,570.00	IDR 1,435.00	IDR 1,465.00	30,318,000
2026-06-10	IDR 1,645.00	IDR 1,645.00	IDR 1,535.00	IDR 1,540.00	45,828,500
2026-06-09	IDR 1,445.00	IDR 1,615.00	IDR 1,375.00	IDR 1,585.00	73,525,900
2026-06-08	IDR 1,360.00	IDR 1,480.00	IDR 1,320.00	IDR 1,450.00	56,208,800
2026-06-05	IDR 1,385.00	IDR 1,495.00	IDR 1,365.00	IDR 1,400.00	66,963,000
2026-06-04	IDR 1,305.00	IDR 1,425.00	IDR 1,265.00	IDR 1,380.00	48,988,500
2026-06-03	IDR 1,450.00	IDR 1,475.00	IDR 1,290.00	IDR 1,305.00	56,728,300
2026-06-02	IDR 1,530.00	IDR 1,545.00	IDR 1,440.00	IDR 1,450.00	42,953,000
2026-05-29	IDR 1,550.00	IDR 1,670.00	IDR 1,525.00	IDR 1,530.00	53,493,300
2026-05-26	IDR 1,560.00	IDR 1,560.00	IDR 1,495.00	IDR 1,510.00	15,445,900
2026-05-25	IDR 1,535.00	IDR 1,620.00	IDR 1,485.00	IDR 1,550.00	38,980,100
2026-05-22	IDR 1,340.00	IDR 1,490.00	IDR 1,275.00	IDR 1,480.00	46,833,800
2026-05-21	IDR 1,455.00	IDR 1,460.00	IDR 1,320.00	IDR 1,355.00	63,249,400
2026-05-20	IDR 1,520.00	IDR 1,520.00	IDR 1,380.00	IDR 1,435.00	108,619,700
2026-05-19	IDR 1,685.00	IDR 1,700.00	IDR 1,450.00	IDR 1,530.00	118,628,500
2026-05-18	IDR 1,770.00	IDR 1,770.00	IDR 1,605.00	IDR 1,665.00	56,180,800
2026-05-13	IDR 1,825.00	IDR 1,825.00	IDR 1,770.00	IDR 1,775.00	10,882,900
2026-05-12	IDR 1,785.00	IDR 1,865.00	IDR 1,765.00	IDR 1,825.00	30,827,200
2026-05-11	IDR 1,805.00	IDR 1,830.00	IDR 1,715.00	IDR 1,785.00	69,303,200
2026-05-08	IDR 1,880.00	IDR 1,880.00	IDR 1,800.00	IDR 1,825.00	29,909,500
2026-05-07	IDR 1,885.00	IDR 1,895.00	IDR 1,845.00	IDR 1,870.00	18,433,400
2026-05-06	IDR 1,880.00	IDR 1,900.00	IDR 1,865.00	IDR 1,880.00	20,755,900
2026-05-05	IDR 1,920.00	IDR 1,925.00	IDR 1,855.00	IDR 1,880.00	31,328,700
2026-05-04	IDR 1,870.00	IDR 1,990.00	IDR 1,830.00	IDR 1,910.00	74,095,100
2026-04-30	IDR 1,870.00	IDR 1,875.00	IDR 1,780.00	IDR 1,850.00	44,570,600
2026-04-29	IDR 1,850.00	IDR 1,905.00	IDR 1,850.00	IDR 1,860.00	29,078,600
2026-04-28	IDR 1,875.00	IDR 1,885.00	IDR 1,840.00	IDR 1,845.00	22,469,000
2026-04-27	IDR 1,900.00	IDR 1,920.00	IDR 1,885.00	IDR 1,890.00	92,119,100
2026-04-24	IDR 1,845.00	IDR 1,925.00	IDR 1,830.00	IDR 1,880.00	48,337,900
2026-04-23	IDR 1,875.00	IDR 1,880.00	IDR 1,815.00	IDR 1,845.00	25,486,300
2026-04-22	IDR 1,870.00	IDR 1,885.00	IDR 1,845.00	IDR 1,855.00	25,625,300
2026-04-21	IDR 1,900.00	IDR 1,900.00	IDR 1,855.00	IDR 1,865.00	36,164,700
2026-04-20	IDR 1,935.00	IDR 1,940.00	IDR 1,900.00	IDR 1,905.00	19,839,200
2026-04-17	IDR 1,940.00	IDR 1,950.00	IDR 1,915.00	IDR 1,935.00	30,706,900
2026-04-16	IDR 1,955.00	IDR 1,955.00	IDR 1,900.00	IDR 1,940.00	47,789,400
2026-04-15	IDR 1,955.00	IDR 2,020.00	IDR 1,925.00	IDR 1,955.00	101,871,900
2026-04-14	IDR 1,885.00	IDR 1,950.00	IDR 1,875.00	IDR 1,915.00	79,387,200
2026-04-13	IDR 1,790.00	IDR 1,850.00	IDR 1,780.00	IDR 1,840.00	41,071,200
2026-04-10	IDR 1,765.00	IDR 1,795.00	IDR 1,765.00	IDR 1,780.00	51,148,400
2026-04-09	IDR 1,780.00	IDR 1,830.00	IDR 1,750.00	IDR 1,760.00	62,915,000
2026-04-08	IDR 1,740.00	IDR 1,805.00	IDR 1,715.00	IDR 1,775.00	94,952,700
2026-04-07	IDR 1,820.00	IDR 1,830.00	IDR 1,710.00	IDR 1,715.00	93,855,600
2026-04-06	IDR 1,865.00	IDR 1,900.00	IDR 1,770.00	IDR 1,810.00	70,864,100
2026-04-02	IDR 2,000.00	IDR 2,000.00	IDR 1,875.00	IDR 1,880.00	99,539,800
2026-04-01	IDR 2,000.00	IDR 2,050.00	IDR 1,970.00	IDR 2,010.00	91,237,500
2026-03-31	IDR 2,030.00	IDR 2,040.00	IDR 1,970.00	IDR 1,985.00	53,688,200
2026-03-30	IDR 1,960.00	IDR 2,050.00	IDR 1,960.00	IDR 2,020.00	87,376,200
2026-03-27	IDR 1,955.00	IDR 2,000.00	IDR 1,945.00	IDR 1,970.00	11,335,700
2026-03-26	IDR 2,020.00	IDR 2,030.00	IDR 1,945.00	IDR 1,945.00	22,152,100
2026-03-25	IDR 1,910.00	IDR 2,030.00	IDR 1,900.00	IDR 2,010.00	70,312,500
2026-03-17	IDR 1,900.00	IDR 1,980.00	IDR 1,890.00	IDR 1,965.00	68,185,100
2026-03-16	IDR 1,945.00	IDR 1,950.00	IDR 1,840.00	IDR 1,875.00	30,043,400
2026-03-13	IDR 1,880.00	IDR 1,985.00	IDR 1,860.00	IDR 1,940.00	60,204,600
2026-03-12	IDR 1,860.00	IDR 1,940.00	IDR 1,840.00	IDR 1,880.00	53,847,900
2026-03-11	IDR 1,975.00	IDR 2,010.00	IDR 1,855.00	IDR 1,860.00	43,084,500
2026-03-10	IDR 1,960.00	IDR 1,985.00	IDR 1,905.00	IDR 1,960.00	46,967,300
2026-03-09	IDR 1,865.00	IDR 1,950.00	IDR 1,760.00	IDR 1,945.00	68,683,900
2026-03-06	IDR 2,000.00	IDR 2,030.00	IDR 1,955.00	IDR 1,980.00	26,064,100
2026-03-05	IDR 2,060.00	IDR 2,070.00	IDR 1,990.00	IDR 2,020.00	34,233,600
2026-03-04	IDR 2,110.00	IDR 2,120.00	IDR 1,925.00	IDR 2,010.00	125,243,700
2026-03-03	IDR 2,140.00	IDR 2,220.00	IDR 2,090.00	IDR 2,130.00	126,545,900
2026-03-02	IDR 2,050.00	IDR 2,140.00	IDR 2,020.00	IDR 2,120.00	81,056,200
2026-02-27	IDR 2,030.00	IDR 2,110.00	IDR 1,995.00	IDR 2,100.00	48,542,600
2026-02-26	IDR 2,160.00	IDR 2,160.00	IDR 1,985.00	IDR 2,080.00	118,703,400
2026-02-25	IDR 2,020.00	IDR 2,160.00	IDR 2,020.00	IDR 2,150.00	103,688,300
2026-02-24	IDR 2,080.00	IDR 2,090.00	IDR 2,010.00	IDR 2,020.00	56,621,500
2026-02-23	IDR 2,080.00	IDR 2,100.00	IDR 2,030.00	IDR 2,090.00	51,440,400
2026-02-20	IDR 2,030.00	IDR 2,070.00	IDR 1,985.00	IDR 2,070.00	85,280,700
2026-02-19	IDR 1,970.00	IDR 2,080.00	IDR 1,940.00	IDR 2,030.00	131,628,600
2026-02-18	IDR 1,870.00	IDR 1,970.00	IDR 1,870.00	IDR 1,965.00	45,677,700
2026-02-13	IDR 1,915.00	IDR 1,955.00	IDR 1,850.00	IDR 1,865.00	47,466,300
2026-02-12	IDR 1,940.00	IDR 1,990.00	IDR 1,920.00	IDR 1,925.00	37,169,700
2026-02-11	IDR 1,900.00	IDR 1,945.00	IDR 1,860.00	IDR 1,935.00	48,376,200
2026-02-10	IDR 1,800.00	IDR 1,945.00	IDR 1,780.00	IDR 1,890.00	94,151,000
2026-02-09	IDR 1,775.00	IDR 1,800.00	IDR 1,730.00	IDR 1,795.00	33,961,400
2026-02-06	IDR 1,705.00	IDR 1,830.00	IDR 1,690.00	IDR 1,740.00	75,251,200
2026-02-05	IDR 1,920.00	IDR 1,925.00	IDR 1,795.00	IDR 1,800.00	88,357,500
2026-02-04	IDR 1,910.00	IDR 2,010.00	IDR 1,870.00	IDR 1,920.00	61,250,000
2026-02-03	IDR 1,880.00	IDR 1,935.00	IDR 1,760.00	IDR 1,895.00	73,839,100
2026-02-02	IDR 1,890.00	IDR 1,970.00	IDR 1,735.00	IDR 1,850.00	158,423,000
2026-01-30	IDR 2,100.00	IDR 2,150.00	IDR 1,975.00	IDR 1,985.00	95,310,700
2026-01-29	IDR 2,060.00	IDR 2,120.00	IDR 1,770.00	IDR 2,100.00	207,378,200
2026-01-28	IDR 2,090.00	IDR 2,270.00	IDR 1,895.00	IDR 2,080.00	155,198,800
2026-01-27	IDR 2,280.00	IDR 2,290.00	IDR 2,180.00	IDR 2,220.00	77,736,500
2026-01-26	IDR 2,300.00	IDR 2,320.00	IDR 2,240.00	IDR 2,280.00	69,107,600
2026-01-23	IDR 2,180.00	IDR 2,300.00	IDR 2,080.00	IDR 2,280.00	147,369,200
2026-01-22	IDR 2,050.00	IDR 2,190.00	IDR 2,010.00	IDR 2,170.00	129,775,400
2026-01-21	IDR 2,050.00	IDR 2,060.00	IDR 1,955.00	IDR 2,000.00	94,603,900
2026-01-20	IDR 1,930.00	IDR 2,070.00	IDR 1,905.00	IDR 2,060.00	90,478,900
2026-01-19	IDR 1,980.00	IDR 1,990.00	IDR 1,890.00	IDR 1,935.00	50,684,300
2026-01-15	IDR 2,030.00	IDR 2,040.00	IDR 1,960.00	IDR 1,980.00	48,021,300
2026-01-14	IDR 2,030.00	IDR 2,070.00	IDR 1,960.00	IDR 1,975.00	83,825,700
2026-01-13	IDR 1,980.00	IDR 2,100.00	IDR 1,950.00	IDR 2,010.00	246,331,900
2026-01-12	IDR 1,800.00	IDR 1,975.00	IDR 1,750.00	IDR 1,940.00	233,409,700
2026-01-09	IDR 1,715.00	IDR 1,765.00	IDR 1,680.00	IDR 1,750.00	67,802,500
2026-01-08	IDR 1,850.00	IDR 1,890.00	IDR 1,685.00	IDR 1,710.00	139,761,600
2026-01-07	IDR 1,845.00	IDR 1,890.00	IDR 1,815.00	IDR 1,855.00	81,287,400
2026-01-06	IDR 1,655.00	IDR 1,960.00	IDR 1,595.00	IDR 1,805.00	246,575,700
2026-01-05	IDR 1,660.00	IDR 1,685.00	IDR 1,620.00	IDR 1,645.00	51,541,500
2026-01-02	IDR 1,585.00	IDR 1,660.00	IDR 1,585.00	IDR 1,645.00	83,708,700
2025-12-30	IDR 1,565.00	IDR 1,590.00	IDR 1,530.00	IDR 1,560.00	73,870,300
2025-12-29	IDR 1,405.00	IDR 1,645.00	IDR 1,405.00	IDR 1,600.00	245,495,500
2025-12-24	IDR 1,400.00	IDR 1,425.00	IDR 1,385.00	IDR 1,385.00	29,651,200
2025-12-23	IDR 1,420.00	IDR 1,445.00	IDR 1,390.00	IDR 1,390.00	40,766,900
2025-12-22	IDR 1,370.00	IDR 1,430.00	IDR 1,350.00	IDR 1,415.00	49,434,100
2025-12-19	IDR 1,390.00	IDR 1,390.00	IDR 1,355.00	IDR 1,360.00	27,215,200
2025-12-18	IDR 1,455.00	IDR 1,495.00	IDR 1,380.00	IDR 1,390.00	85,264,200
2025-12-17	IDR 1,390.00	IDR 1,460.00	IDR 1,380.00	IDR 1,425.00	70,497,500
2025-12-16	IDR 1,395.00	IDR 1,405.00	IDR 1,350.00	IDR 1,390.00	34,934,000
2025-12-15	IDR 1,405.00	IDR 1,425.00	IDR 1,380.00	IDR 1,390.00	55,116,200
2025-12-12	IDR 1,360.00	IDR 1,430.00	IDR 1,350.00	IDR 1,400.00	54,294,600
2025-12-11	IDR 1,425.00	IDR 1,490.00	IDR 1,315.00	IDR 1,360.00	134,782,700
2025-12-10	IDR 1,385.00	IDR 1,425.00	IDR 1,365.00	IDR 1,405.00	51,764,500
2025-12-09	IDR 1,450.00	IDR 1,515.00	IDR 1,375.00	IDR 1,380.00	170,296,800
2025-12-08	IDR 1,300.00	IDR 1,465.00	IDR 1,300.00	IDR 1,445.00	205,535,200
2025-12-05	IDR 1,275.00	IDR 1,300.00	IDR 1,265.00	IDR 1,290.00	17,584,300
2025-12-04	IDR 1,300.00	IDR 1,310.00	IDR 1,270.00	IDR 1,275.00	21,230,400
2025-12-03	IDR 1,315.00	IDR 1,325.00	IDR 1,285.00	IDR 1,290.00	21,871,000
2025-12-02	IDR 1,270.00	IDR 1,320.00	IDR 1,270.00	IDR 1,305.00	38,131,300
2025-12-01	IDR 1,270.00	IDR 1,290.00	IDR 1,255.00	IDR 1,260.00	24,955,400
2025-11-28	IDR 1,270.00	IDR 1,285.00	IDR 1,255.00	IDR 1,270.00	17,153,200
2025-11-27	IDR 1,310.00	IDR 1,325.00	IDR 1,260.00	IDR 1,270.00	31,937,100
2025-11-26	IDR 1,310.00	IDR 1,315.00	IDR 1,295.00	IDR 1,305.00	22,265,200
2025-11-25	IDR 1,330.00	IDR 1,330.00	IDR 1,300.00	IDR 1,310.00	16,161,000
2025-11-24	IDR 1,300.00	IDR 1,330.00	IDR 1,295.00	IDR 1,320.00	14,566,700
2025-11-21	IDR 1,330.00	IDR 1,335.00	IDR 1,300.00	IDR 1,300.00	18,837,500
2025-11-20	IDR 1,325.00	IDR 1,350.00	IDR 1,325.00	IDR 1,330.00	28,005,500
2025-11-19	IDR 1,295.00	IDR 1,345.00	IDR 1,285.00	IDR 1,320.00	35,225,000
2025-11-18	IDR 1,330.00	IDR 1,330.00	IDR 1,260.00	IDR 1,295.00	41,803,700
2025-11-17	IDR 1,340.00	IDR 1,385.00	IDR 1,300.00	IDR 1,330.00	47,540,600
2025-11-14	IDR 1,375.00	IDR 1,375.00	IDR 1,330.00	IDR 1,340.00	44,934,500
2025-11-13	IDR 1,420.00	IDR 1,425.00	IDR 1,385.00	IDR 1,385.00	34,481,700
2025-11-12	IDR 1,435.00	IDR 1,445.00	IDR 1,410.00	IDR 1,420.00	27,817,300
2025-11-11	IDR 1,385.00	IDR 1,480.00	IDR 1,380.00	IDR 1,430.00	102,910,000
2025-11-10	IDR 1,405.00	IDR 1,425.00	IDR 1,380.00	IDR 1,380.00	29,978,100
2025-11-07	IDR 1,415.00	IDR 1,440.00	IDR 1,390.00	IDR 1,400.00	43,921,500
2025-11-06	IDR 1,380.00	IDR 1,430.00	IDR 1,375.00	IDR 1,400.00	46,437,100
2025-11-05	IDR 1,365.00	IDR 1,395.00	IDR 1,320.00	IDR 1,370.00	43,898,600
2025-11-04	IDR 1,380.00	IDR 1,395.00	IDR 1,340.00	IDR 1,390.00	47,752,300
2025-11-03	IDR 1,395.00	IDR 1,430.00	IDR 1,340.00	IDR 1,380.00	54,301,600
2025-10-31	IDR 1,465.00	IDR 1,470.00	IDR 1,370.00	IDR 1,395.00	98,030,000
2025-10-30	IDR 1,510.00	IDR 1,540.00	IDR 1,455.00	IDR 1,465.00	113,004,100
2025-10-29	IDR 1,430.00	IDR 1,520.00	IDR 1,390.00	IDR 1,495.00	170,320,200
2025-10-28	IDR 1,450.00	IDR 1,470.00	IDR 1,385.00	IDR 1,435.00	118,414,900
2025-10-27	IDR 1,325.00	IDR 1,460.00	IDR 1,320.00	IDR 1,420.00	177,413,600
2025-10-24	IDR 1,340.00	IDR 1,390.00	IDR 1,295.00	IDR 1,315.00	68,760,200
2025-10-23	IDR 1,320.00	IDR 1,345.00	IDR 1,310.00	IDR 1,335.00	23,435,600
2025-10-22	IDR 1,350.00	IDR 1,360.00	IDR 1,300.00	IDR 1,305.00	56,090,900
2025-10-21	IDR 1,275.00	IDR 1,400.00	IDR 1,270.00	IDR 1,370.00	125,689,300
2025-10-20	IDR 1,225.00	IDR 1,325.00	IDR 1,220.00	IDR 1,260.00	73,914,800
2025-10-17	IDR 1,320.00	IDR 1,325.00	IDR 1,180.00	IDR 1,195.00	111,415,100
2025-10-16	IDR 1,280.00	IDR 1,320.00	IDR 1,270.00	IDR 1,320.00	55,351,200
2025-10-15	IDR 1,375.00	IDR 1,390.00	IDR 1,260.00	IDR 1,275.00	116,469,800
2025-10-14	IDR 1,380.00	IDR 1,480.00	IDR 1,290.00	IDR 1,350.00	197,123,600
2025-10-13	IDR 1,335.00	IDR 1,435.00	IDR 1,315.00	IDR 1,370.00	157,128,800
2025-10-10	IDR 1,330.00	IDR 1,440.00	IDR 1,310.00	IDR 1,370.00	189,162,500
2025-10-09	IDR 1,460.00	IDR 1,530.00	IDR 1,245.00	IDR 1,300.00	487,097,400