Data Historical Harga Saham ADMR (PT. Adaro Minerals Indonesia Tbk.)
Perlu diingat bahwa pergerakan harga saham ADMR bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham ADMR ?
Estimasi harga satu lot saham ADMR berdasarkan harga saat ini adalah 1425 x 100 = Rp 142.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2025-10-28 |
O:
1450
H:
1470
L:
1400
C:
1425
|
5 (0.35%) | 93,634,700 | 133,429,447,500 | 1.75% |
| Mon 2025-10-27 |
O:
1325
H:
1460
L:
1320
C:
1420
|
105 (7.98%) | 177,413,600 | 251,927,312,000 | -6.69% |
| Fri 2025-10-24 |
O:
1340
H:
1390
L:
1295
C:
1315
|
-20 (-1.50%) | 68,760,200 | 90,419,663,000 | 1.90% |
| Thu 2025-10-23 |
O:
1320
H:
1345
L:
1310
C:
1335
|
30 (2.30%) | 23,435,600 | 31,286,526,000 | -1.12% |
| Wed 2025-10-22 |
O:
1350
H:
1360
L:
1300
C:
1305
|
-65 (-4.74%) | 56,090,900 | 73,198,624,500 | 3.45% |
| Tue 2025-10-21 |
O:
1275
H:
1400
L:
1270
C:
1370
|
110 (8.73%) | 125,689,300 | 172,194,341,000 | -6.93% |
| Mon 2025-10-20 |
O:
1225
H:
1325
L:
1220
C:
1260
|
65 (5.44%) | 73,914,800 | 93,132,648,000 | -2.78% |
| Fri 2025-10-17 |
O:
1320
H:
1325
L:
1180
C:
1195
|
-125 (-9.47%) | 111,415,100 | 133,141,044,500 | 10.46% |
| Thu 2025-10-16 |
O:
1280
H:
1320
L:
1270
C:
1320
|
45 (3.53%) | 55,351,200 | 73,063,584,000 | -3.03% |
| Wed 2025-10-15 |
O:
1375
H:
1390
L:
1260
C:
1275
|
-75 (-5.56%) | 116,469,800 | 148,498,995,000 | 7.84% |
| Tue 2025-10-14 |
O:
1380
H:
1480
L:
1290
C:
1350
|
-20 (-1.46%) | 197,125,300 | 266,119,155,000 | 2.22% |
| Mon 2025-10-13 |
O:
1335
H:
1435
L:
1315
C:
1370
|
0 (0.00%) | 157,128,800 | 215,266,456,000 | -2.55% |
| Fri 2025-10-10 |
O:
1330
H:
1440
L:
1310
C:
1370
|
70 (5.38%) | 189,162,500 | 259,152,625,000 | -2.92% |
| Thu 2025-10-09 |
O:
1460
H:
1530
L:
1245
C:
1300
|
-80 (-5.80%) | 487,097,400 | 633,226,620,000 | 12.31% |
| Wed 2025-10-08 |
O:
1115
H:
1380
L:
1080
C:
1380
|
275 (24.89%) | 270,278,600 | 372,984,468,000 | -19.20% |
| Tue 2025-10-07 |
O:
1105
H:
1135
L:
1090
C:
1105
|
0 (0.00%) | 42,727,500 | 47,213,887,500 | 0.00% |
| Mon 2025-10-06 |
O:
1095
H:
1105
L:
1065
C:
1105
|
20 (1.84%) | 38,546,100 | 42,593,440,500 | -0.90% |
| Fri 2025-10-03 |
O:
1100
H:
1105
L:
1065
C:
1085
|
-5 (-0.46%) | 33,268,400 | 36,096,214,000 | 1.38% |
| Thu 2025-10-02 |
O:
1070
H:
1140
L:
1060
C:
1090
|
25 (2.35%) | 117,844,000 | 128,449,960,000 | -1.83% |
| Wed 2025-10-01 |
O:
1055
H:
1080
L:
1030
C:
1065
|
15 (1.43%) | 38,817,500 | 41,340,637,500 | -0.94% |
