ADMR.JKADMR.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2030.00 | $2040.00 | $1960.00 | $1980.00 | 41.59M |
| 1/14/2026 | $2030.00 | $2070.00 | $1960.00 | $1975.00 | 83.83M |
| 1/13/2026 | $1980.00 | $2100.00 | $1950.00 | $2010.00 | 246.33M |
| 1/12/2026 | $1800.00 | $1975.00 | $1750.00 | $1940.00 | 233.41M |
| 1/9/2026 | $1715.00 | $1765.00 | $1680.00 | $1750.00 | 67.80M |
| 1/8/2026 | $1850.00 | $1890.00 | $1685.00 | $1710.00 | 139.76M |
| 1/7/2026 | $1845.00 | $1890.00 | $1815.00 | $1855.00 | 81.29M |
| 1/6/2026 | $1655.00 | $1960.00 | $1595.00 | $1805.00 | 246.58M |
| 1/5/2026 | $1660.00 | $1685.00 | $1620.00 | $1645.00 | 51.54M |
| 1/2/2026 | $1585.00 | $1660.00 | $1585.00 | $1645.00 | 83.71M |
| 12/30/2025 | $1565.00 | $1590.00 | $1530.00 | $1560.00 | 73.87M |
| 12/29/2025 | $1405.00 | $1645.00 | $1405.00 | $1600.00 | 245.50M |
| 12/24/2025 | $1400.00 | $1425.00 | $1385.00 | $1385.00 | 29.65M |
| 12/23/2025 | $1420.00 | $1445.00 | $1390.00 | $1390.00 | 40.77M |
| 12/22/2025 | $1370.00 | $1430.00 | $1350.00 | $1415.00 | 49.43M |
| 12/19/2025 | $1390.00 | $1390.00 | $1355.00 | $1360.00 | 27.22M |
| 12/18/2025 | $1455.00 | $1495.00 | $1380.00 | $1390.00 | 85.26M |
| 12/17/2025 | $1390.00 | $1460.00 | $1380.00 | $1425.00 | 70.50M |
| 12/16/2025 | $1395.00 | $1405.00 | $1350.00 | $1390.00 | 34.93M |
| 12/15/2025 | $1405.00 | $1425.00 | $1380.00 | $1390.00 | 55.12M |
| 12/12/2025 | $1360.00 | $1430.00 | $1350.00 | $1400.00 | 54.29M |
| 12/11/2025 | $1425.00 | $1490.00 | $1315.00 | $1360.00 | 134.78M |
| 12/10/2025 | $1385.00 | $1425.00 | $1365.00 | $1405.00 | 51.76M |
| 12/9/2025 | $1450.00 | $1515.00 | $1375.00 | $1380.00 | 170.30M |
| 12/8/2025 | $1300.00 | $1465.00 | $1300.00 | $1445.00 | 205.54M |
| 12/5/2025 | $1275.00 | $1300.00 | $1265.00 | $1290.00 | 17.58M |
| 12/4/2025 | $1300.00 | $1310.00 | $1270.00 | $1275.00 | 21.23M |
| 12/3/2025 | $1315.00 | $1325.00 | $1285.00 | $1290.00 | 21.87M |
| 12/2/2025 | $1270.00 | $1320.00 | $1270.00 | $1305.00 | 38.13M |
| 12/1/2025 | $1270.00 | $1290.00 | $1255.00 | $1260.00 | 24.96M |
| 11/28/2025 | $1270.00 | $1285.00 | $1255.00 | $1270.00 | 17.15M |
| 11/27/2025 | $1310.00 | $1325.00 | $1260.00 | $1270.00 | 31.94M |
| 11/26/2025 | $1310.00 | $1315.00 | $1295.00 | $1305.00 | 22.27M |
| 11/25/2025 | $1330.00 | $1330.00 | $1300.00 | $1310.00 | 16.16M |
| 11/24/2025 | $1300.00 | $1330.00 | $1295.00 | $1320.00 | 14.57M |
| 11/21/2025 | $1330.00 | $1335.00 | $1300.00 | $1300.00 | 18.84M |
| 11/20/2025 | $1325.00 | $1350.00 | $1325.00 | $1330.00 | 28.01M |
| 11/19/2025 | $1295.00 | $1345.00 | $1285.00 | $1320.00 | 35.23M |
| 11/18/2025 | $1330.00 | $1330.00 | $1260.00 | $1295.00 | 41.80M |
| 11/17/2025 | $1340.00 | $1385.00 | $1300.00 | $1330.00 | 47.54M |
| 11/14/2025 | $1375.00 | $1375.00 | $1330.00 | $1340.00 | 44.94M |
| 11/13/2025 | $1420.00 | $1425.00 | $1385.00 | $1385.00 | 34.48M |
| 11/12/2025 | $1435.00 | $1445.00 | $1410.00 | $1420.00 | 27.82M |
| 11/11/2025 | $1385.00 | $1480.00 | $1380.00 | $1430.00 | 102.91M |
| 11/10/2025 | $1405.00 | $1425.00 | $1380.00 | $1380.00 | 29.98M |
| 11/7/2025 | $1415.00 | $1440.00 | $1390.00 | $1400.00 | 43.92M |
| 11/6/2025 | $1380.00 | $1430.00 | $1375.00 | $1400.00 | 46.44M |
| 11/5/2025 | $1365.00 | $1395.00 | $1320.00 | $1370.00 | 43.90M |
| 11/4/2025 | $1380.00 | $1395.00 | $1340.00 | $1390.00 | 47.75M |
| 11/3/2025 | $1395.00 | $1430.00 | $1340.00 | $1380.00 | 54.30M |
| 10/31/2025 | $1465.00 | $1470.00 | $1370.00 | $1395.00 | 98.03M |
| 10/30/2025 | $1510.00 | $1540.00 | $1455.00 | $1465.00 | 113.00M |
| 10/29/2025 | $1430.00 | $1520.00 | $1390.00 | $1495.00 | 170.32M |
| 10/28/2025 | $1450.00 | $1470.00 | $1385.00 | $1435.00 | 118.41M |
| 10/27/2025 | $1325.00 | $1460.00 | $1320.00 | $1420.00 | 177.41M |
| 10/24/2025 | $1340.00 | $1390.00 | $1295.00 | $1315.00 | 68.76M |
| 10/23/2025 | $1320.00 | $1345.00 | $1310.00 | $1335.00 | 23.44M |
| 10/22/2025 | $1350.00 | $1360.00 | $1300.00 | $1305.00 | 56.09M |
| 10/21/2025 | $1275.00 | $1400.00 | $1270.00 | $1370.00 | 125.69M |
| 10/20/2025 | $1225.00 | $1325.00 | $1220.00 | $1260.00 | 73.91M |
| 10/17/2025 | $1320.00 | $1325.00 | $1180.00 | $1195.00 | 111.42M |