Efek Terdaftar

ALAMTRI MINERALS INDONESIA Tbk, PT (d/h ADARO MINERALS INDONESIA Tbk, PT)

Security name
ALAMTRI MINERALS INDONESIA Tbk
Issuer
ALAMTRI MINERALS INDONESIA Tbk, PT (d/h ADARO MINERALS INDONESIA Tbk, PT)
ISIN Code
ID1000165608
Short Code
ADMR
Type
Saham Biasa
Listing Date
January 03, 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
6,048,580,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
40,882,331,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 785 805 780 790 191,305 15,167,774,500 2,968
04 Mar 2025 810 815 700 705 694,647 51,594,516,000 8,293
05 Mar 2025 705 750 705 735 397,896 29,155,584,500 4,792
06 Mar 2025 760 915 760 855 1,751,582 149,137,686,500 18,711
07 Mar 2025 865 945 830 890 1,454,475 130,103,316,500 19,885
10 Mar 2025 915 925 860 860 568,161 50,040,654,500 9,521
11 Mar 2025 850 890 835 865 430,443 36,875,501,000 7,968
12 Mar 2025 870 880 830 865 316,798 27,002,422,000 6,091
13 Mar 2025 865 910 855 895 480,452 42,777,304,500 8,158
14 Mar 2025 900 900 860 885 237,922 20,849,663,000 4,386
17 Mar 2025 895 915 875 885 239,067 21,362,671,500 3,853
18 Mar 2025 890 895 825 885 367,897 31,897,968,500 4,799
19 Mar 2025 880 920 860 895 373,331 33,365,153,500 5,403
20 Mar 2025 895 935 895 905 489,678 44,689,040,500 6,177
21 Mar 2025 910 910 865 900 331,423 29,296,870,500 4,645
24 Mar 2025 895 895 840 885 255,218 22,066,605,500 3,229
25 Mar 2025 895 900 870 890 90,369 8,016,528,500 1,787
26 Mar 2025 900 930 890 900 196,994 17,921,750,500 3,206
27 Mar 2025 900 910 890 900 133,237 11,967,526,000 2,742
08 Apr 2025 810 810 765 790 481,620 38,063,502,000 5,329
09 Apr 2025 790 815 770 790 325,922 25,749,098,000 3,646
10 Apr 2025 835 850 815 830 403,953 33,454,413,500 3,414
11 Apr 2025 825 845 810 825 242,465 20,118,186,500 2,642
14 Apr 2025 825 910 820 880 519,681 45,739,200,000 8,731
15 Apr 2025 880 905 865 885 239,403 21,293,018,000 4,018
16 Apr 2025 890 935 890 905 392,776 35,791,595,500 6,647
17 Apr 2025 910 915 885 900 130,957 11,759,492,500 2,016
21 Apr 2025 900 920 900 900 69,671 6,330,139,000 2,098
22 Apr 2025 905 1,005 900 980 844,349 81,867,797,500 9,852
23 Apr 2025 990 995 950 955 348,551 33,708,177,500 7,245
24 Apr 2025 960 970 935 940 259,391 24,643,169,000 4,906
25 Apr 2025 945 985 945 960 281,507 27,153,270,000 5,228
28 Apr 2025 965 975 955 955 151,153 14,558,270,500 3,494
29 Apr 2025 960 965 950 950 102,000 9,742,906,000 2,269
30 Apr 2025 925 930 900 900 439,770 40,251,530,500 9,396
02 May 2025 900 910 880 905 191,464 17,197,229,000 3,849
05 May 2025 905 925 890 905 273,134 24,712,511,500 4,699
06 May 2025 910 920 905 910 134,018 12,231,477,000 3,001
07 May 2025 915 930 905 915 265,576 24,292,159,500 4,847
08 May 2025 915 920 895 900 306,895 27,725,590,500 4,357
09 May 2025 895 910 895 900 154,865 13,968,565,500 2,953
14 May 2025 905 920 900 905 215,832 19,661,594,500 3,343
15 May 2025 910 915 895 900 470,609 42,542,964,000 8,919
16 May 2025 905 965 895 950 1,292,039 120,669,927,000 14,886
19 May 2025 955 1,025 955 1,000 1,803,927 180,846,662,500 23,769
20 May 2025 1,010 1,025 985 990 845,292 84,695,141,000 11,080
21 May 2025 1,000 1,100 990 1,090 1,522,749 160,450,663,000 19,425
22 May 2025 1,090 1,120 1,065 1,095 828,135 90,200,163,000 11,319
23 May 2025 1,095 1,105 1,065 1,080 518,791 56,034,824,000 7,738
26 May 2025 1,085 1,090 1,045 1,065 443,922 47,217,282,500 6,578
27 May 2025 1,090 1,100 1,055 1,075 515,612 55,670,095,500 8,694
28 May 2025 1,080 1,100 1,030 1,030 655,942 69,126,032,500 8,611
02 Jun 2025 1,035 1,065 1,015 1,035 495,770 51,529,170,000 8,492
03 Jun 2025 1,040 1,045 1,005 1,015 268,789 27,491,102,000 4,902
04 Jun 2025 1,030 1,070 1,000 1,060 991,637 103,382,468,000 9,989
05 Jun 2025 1,070 1,070 1,025 1,030 450,938 46,777,923,000 6,331
10 Jun 2025 1,030 1,035 1,005 1,010 401,391 40,811,056,500 6,979
11 Jun 2025 1,015 1,030 1,010 1,025 281,392 28,767,512,000 3,255
12 Jun 2025 1,030 1,040 1,010 1,020 324,379 33,099,024,500 5,611
13 Jun 2025 985 1,005 975 985 561,405 55,439,516,000 8,729
16 Jun 2025 985 1,045 985 1,020 596,596 61,053,951,000 8,656
17 Jun 2025 1,025 1,035 1,010 1,010 121,747 12,381,338,000 3,078
18 Jun 2025 1,020 1,035 990 1,035 358,295 36,027,981,000 5,041
19 Jun 2025 1,035 1,035 990 1,005 235,904 23,700,996,000 4,036
20 Jun 2025 1,005 1,020 965 1,020 398,139 39,688,487,000 5,250
23 Jun 2025 1,020 1,020 990 995 327,030 32,731,276,000 4,642
24 Jun 2025 1,010 1,045 1,005 1,020 292,300 29,948,059,500 6,386
25 Jun 2025 1,030 1,035 990 990 281,545 28,373,701,500 4,001
26 Jun 2025 995 1,005 985 995 102,940 10,233,179,500 2,812
30 Jun 2025 1,005 1,010 995 1,000 104,424 10,460,816,500 2,262
01 Jul 2025 1,000 1,010 980 985 226,157 22,368,798,500 4,947
02 Jul 2025 985 990 920 925 549,551 52,083,360,500 11,207
03 Jul 2025 925 970 920 965 242,684 23,124,602,000 4,599
04 Jul 2025 970 970 950 960 75,922 7,292,670,000 1,884
07 Jul 2025 960 965 930 935 107,894 10,160,716,500 2,722
08 Jul 2025 935 960 935 950 71,441 6,797,254,000 1,718
09 Jul 2025 955 965 940 955 47,937 4,565,244,000 1,639
10 Jul 2025 960 1,030 960 1,020 362,637 36,232,116,000 6,217
11 Jul 2025 1,020 1,035 1,000 1,005 271,757 27,461,324,500 5,016
15 Jul 2025 985 995 970 990 181,470 17,798,879,500 3,620
16 Jul 2025 990 1,005 990 990 106,769 10,625,892,500 2,695
17 Jul 2025 990 1,000 980 995 131,018 12,971,646,000 2,277
18 Jul 2025 995 1,005 975 975 185,157 18,253,226,000 3,995
21 Jul 2025 975 1,010 975 1,000 337,832 33,758,162,500 5,131
22 Jul 2025 1,010 1,085 1,010 1,085 1,517,315 160,387,288,000 19,628
23 Jul 2025 1,105 1,270 1,100 1,225 3,520,874 414,179,106,500 47,550
24 Jul 2025 1,235 1,250 1,175 1,190 982,575 118,314,430,000 20,155
25 Jul 2025 1,210 1,230 1,180 1,180 341,014 40,808,616,500 8,503
28 Jul 2025 1,170 1,215 1,150 1,155 413,805 48,852,265,500 9,702
29 Jul 2025 1,145 1,160 1,110 1,130 868,059 97,900,513,000 13,204
30 Jul 2025 1,140 1,145 1,100 1,105 455,658 50,921,643,500 8,571
31 Jul 2025 1,110 1,140 1,090 1,110 526,782 58,942,158,500 10,776
01 Aug 2025 1,120 1,120 1,105 1,110 202,379 22,496,899,500 5,581
04 Aug 2025 1,110 1,170 1,090 1,125 686,842 77,970,392,000 13,864
05 Aug 2025 1,135 1,140 1,110 1,115 209,170 23,479,002,000 5,604
06 Aug 2025 1,115 1,135 1,100 1,110 238,172 26,481,136,500 4,173
07 Aug 2025 1,120 1,155 1,115 1,145 435,680 49,653,070,500 7,172
08 Aug 2025 1,155 1,160 1,110 1,120 272,622 30,663,561,500 4,571
11 Aug 2025 1,120 1,135 1,110 1,110 179,147 20,015,564,000 3,688
12 Aug 2025 1,110 1,120 1,100 1,110 232,085 25,762,714,500 4,130
13 Aug 2025 1,120 1,125 1,050 1,055 703,807 75,755,766,000 15,369
14 Aug 2025 1,050 1,065 1,030 1,050 264,148 27,717,695,500 6,654
15 Aug 2025 1,050 1,055 1,010 1,010 300,286 30,753,229,000 9,240
19 Aug 2025 1,010 1,030 1,010 1,015 174,817 17,796,714,500 4,192
20 Aug 2025 1,020 1,060 1,010 1,050 296,624 30,902,060,500 5,542
21 Aug 2025 1,060 1,060 1,015 1,020 167,084 17,271,221,000 5,806
22 Aug 2025 1,025 1,035 1,015 1,025 103,436 10,580,737,500 2,100
25 Aug 2025 1,025 1,025 1,005 1,010 243,541 24,667,294,500 5,316
26 Aug 2025 1,010 1,030 1,000 1,015 214,381 21,709,377,500 4,238
27 Aug 2025 1,020 1,045 1,020 1,030 627,092 64,542,381,000 5,966
28 Aug 2025 1,030 1,030 1,015 1,020 121,104 12,387,292,500 2,690
29 Aug 2025 1,010 1,020 980 1,010 285,477 28,528,193,000 6,108
01 Sep 2025 970 995 945 990 284,600 27,862,041,500 6,309
02 Sep 2025 995 1,015 995 995 165,142 16,540,525,500 3,374
03 Sep 2025 1,000 1,035 995 1,025 331,317 33,695,653,500 4,446
04 Sep 2025 1,030 1,065 1,015 1,025 605,745 63,009,647,000 7,280
08 Sep 2025 1,030 1,040 1,000 1,000 260,645 26,353,518,500 5,382
09 Sep 2025 995 1,015 980 990 185,392 18,444,958,000 4,775
10 Sep 2025 990 1,015 990 1,000 73,387 7,352,039,500 1,734
11 Sep 2025 1,000 1,010 990 990 188,764 18,774,220,000 5,610
12 Sep 2025 990 1,010 990 990 141,206 14,074,427,500 2,949
15 Sep 2025 1,000 1,030 1,000 1,030 327,639 33,434,466,000 4,866
16 Sep 2025 1,045 1,050 1,000 1,020 328,011 33,519,130,500 5,052
17 Sep 2025 1,030 1,030 1,000 1,025 191,860 19,474,305,000 3,952
18 Sep 2025 1,025 1,030 1,010 1,015 114,592 11,679,696,500 2,173
19 Sep 2025 1,015 1,025 990 990 405,606 40,523,698,500 6,109
22 Sep 2025 995 1,000 985 995 257,418 25,565,548,500 4,681
23 Sep 2025 1,000 1,040 995 1,040 535,623 54,652,086,000 6,173
24 Sep 2025 1,045 1,060 1,015 1,020 544,078 56,354,764,000 7,170
25 Sep 2025 1,020 1,040 1,005 1,015 231,763 23,651,182,000 3,692
26 Sep 2025 1,015 1,025 1,005 1,015 207,065 20,964,298,500 3,232
29 Sep 2025 1,020 1,085 1,010 1,070 707,895 74,937,626,000 9,804
30 Dec 2025 1,565 1,590 1,530 1,560 738,703 115,169,107,500 15,083
10 Feb 2026 1,800 1,945 1,780 1,890 941,510 177,052,206,500 19,333
12 Feb 2026 1,940 1,990 1,920 1,925 371,697 72,064,802,500 9,688
13 Feb 2026 1,915 1,955 1,850 1,865 474,663 89,793,966,000 13,607
18 Feb 2026 1,870 1,970 1,870 1,965 456,777 88,491,300,500 11,271
19 Feb 2026 1,970 2,080 1,940 2,030 1,243,916 251,814,745,000 22,202
20 Feb 2026 2,030 2,070 1,985 2,070 852,807 173,394,335,000 13,520
23 Feb 2026 2,080 2,100 2,030 2,090 520,001 107,967,762,000 10,787
24 Feb 2026 2,080 2,090 2,010 2,020 533,595 109,475,751,000 9,015

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ADMR : 47.82 IDR) 12 Jun 2025 16 Jun 2025 20 Jun 2025 Active
Proxy Voting   - 08 May 2025 02 Jun 2025 Active
Proxy Voting   - 21 Apr 2025 14 May 2025 Active
Proxy Voting   - 19 Apr 2024 14 May 2024 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Proxy Voting   - 01 Apr 2022 26 Apr 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online