Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,540.00 2,600.00 2,510.00 2,580.00 19,314,700 0
08-Oct-2026 2,600.00 2,620.00 2,540.00 2,550.00 14,221,500 0
07-Oct-2026 2,600.00 2,650.00 2,580.00 2,600.00 26,192,100 0
06-Oct-2026 2,590.00 2,630.00 2,550.00 2,600.00 31,806,100 0
05-Oct-2026 2,500.00 2,590.00 2,470.00 2,590.00 34,215,600 0
02-Oct-2026 2,410.00 2,530.00 2,410.00 2,500.00 29,874,800 0
01-Oct-2026 2,430.00 2,480.00 2,390.00 2,410.00 40,042,800 0
30-Sep-2026 2,480.00 2,520.00 2,430.00 2,430.00 32,611,900 0
29-Sep-2026 2,540.00 2,540.00 2,420.00 2,470.00 92,557,300 0
28-Sep-2026 2,600.00 2,620.00 2,560.00 2,590.00 26,031,800 0
25-Sep-2026 2,560.00 2,600.00 2,550.00 2,600.00 21,107,500 0
24-Sep-2026 2,610.00 2,610.00 2,550.00 2,560.00 19,671,000 0
23-Sep-2026 2,610.00 2,630.00 2,540.00 2,600.00 55,005,000 0
22-Sep-2026 2,620.00 2,640.00 2,590.00 2,610.00 32,366,600 0
21-Sep-2026 2,660.00 2,660.00 2,600.00 2,620.00 28,553,500 0
18-Sep-2026 2,700.00 2,720.00 2,640.00 2,640.00 74,058,700 0
17-Sep-2026 2,600.00 2,700.00 2,590.00 2,670.00 43,351,000 0
16-Sep-2026 2,590.00 2,680.00 2,580.00 2,600.00 53,235,800 0
15-Sep-2026 2,620.00 2,640.00 2,580.00 2,590.00 26,711,100 0
14-Sep-2026 2,640.00 2,650.00 2,580.00 2,620.00 40,582,600 0
11-Sep-2026 2,670.00 2,680.00 2,640.00 2,640.00 28,561,800 0
10-Sep-2026 2,710.00 2,730.00 2,670.00 2,670.00 22,343,200 0
09-Sep-2026 2,690.00 2,730.00 2,660.00 2,690.00 68,999,600 0
08-Sep-2026 2,700.00 2,700.00 2,660.00 2,690.00 34,095,200 0
07-Sep-2026 2,740.00 2,760.00 2,680.00 2,700.00 32,017,200 0
04-Sep-2026 2,740.00 2,750.00 2,690.00 2,720.00 40,544,500 0
03-Sep-2026 2,660.00 2,740.00 2,660.00 2,740.00 77,055,000 0
02-Sep-2026 2,760.00 2,770.00 2,620.00 2,650.00 123,894,100 0
01-Sep-2026 2,840.00 2,860.00 2,780.00 2,780.00 60,278,400 0
31-Aug-2026 2,710.00 2,840.00 2,710.00 2,840.00 102,100,700 0
28-Aug-2026 2,700.00 2,720.00 2,620.00 2,670.00 33,101,900 0
27-Aug-2026 2,590.00 2,740.00 2,580.00 2,700.00 65,458,300 0
26-Aug-2026 2,630.00 2,660.00 2,590.00 2,610.00 50,134,700 0
24-Aug-2026 2,560.00 2,630.00 2,550.00 2,630.00 52,533,200 0
21-Aug-2026 2,560.00 2,580.00 2,540.00 2,550.00 15,845,700 0
20-Aug-2026 2,560.00 2,570.00 2,540.00 2,560.00 19,575,600 0
19-Aug-2026 2,570.00 2,580.00 2,540.00 2,560.00 29,007,800 0
18-Aug-2026 2,530.00 2,570.00 2,500.00 2,570.00 37,379,600 0
14-Aug-2026 2,470.00 2,530.00 2,460.00 2,530.00 18,026,800 0
13-Aug-2026 2,520.00 2,530.00 2,460.00 2,470.00 21,270,000 0
12-Aug-2026 2,540.00 2,550.00 2,500.00 2,520.00 17,523,900 0
11-Aug-2026 2,540.00 2,550.00 2,510.00 2,530.00 22,808,600 0
10-Aug-2026 2,530.00 2,550.00 2,520.00 2,530.00 18,267,400 0
07-Aug-2026 2,500.00 2,540.00 2,500.00 2,540.00 14,412,400 0
06-Aug-2026 2,550.00 2,560.00 2,500.00 2,500.00 18,191,200 0
05-Aug-2026 2,520.00 2,550.00 2,500.00 2,550.00 26,513,000 0
04-Aug-2026 2,470.00 2,540.00 2,470.00 2,520.00 34,062,000 0
03-Aug-2026 2,460.00 2,500.00 2,450.00 2,470.00 17,816,300 0
31-Jul-2026 2,510.00 2,520.00 2,440.00 2,460.00 45,277,500 0
30-Jul-2026 2,450.00 2,510.00 2,420.00 2,510.00 35,073,400 0
29-Jul-2026 2,450.00 2,480.00 2,390.00 2,450.00 33,443,300 0
28-Jul-2026 2,520.00 2,520.00 2,460.00 2,460.00 23,498,700 0
27-Jul-2026 2,540.00 2,560.00 2,490.00 2,520.00 28,671,100 0
24-Jul-2026 2,530.00 2,570.00 2,510.00 2,540.00 30,999,300 0
23-Jul-2026 2,580.00 2,590.00 2,530.00 2,540.00 49,787,900 0
22-Jul-2026 2,550.00 2,590.00 2,550.00 2,580.00 27,705,800 0
21-Jul-2026 2,570.00 2,580.00 2,540.00 2,540.00 24,607,700 0
20-Jul-2026 2,500.00 2,570.00 2,500.00 2,570.00 34,882,400 0
17-Jul-2026 2,510.00 2,520.00 2,490.00 2,490.00 19,140,100 0
16-Jul-2026 2,480.00 2,520.00 2,440.00 2,510.00 33,388,600 0
15-Jul-2026 2,480.00 2,520.00 2,450.00 2,480.00 27,021,100 0
14-Jul-2026 2,450.00 2,490.00 2,430.00 2,480.00 44,140,800 0
13-Jul-2026 2,390.00 2,450.00 2,330.00 2,450.00 49,509,600 0
10-Jul-2026 2,310.00 2,390.00 2,300.00 2,390.00 30,108,900 0
09-Jul-2026 2,300.00 2,310.00 2,280.00 2,290.00 20,876,100 0
08-Jul-2026 2,350.00 2,350.00 2,280.00 2,300.00 19,161,800 0
07-Jul-2026 2,290.00 2,350.00 2,270.00 2,350.00 38,068,900 0
06-Jul-2026 2,300.00 2,330.00 2,280.00 2,300.00 16,797,600 0
03-Jul-2026 2,280.00 2,310.00 2,270.00 2,300.00 12,685,900 0
02-Jul-2026 2,260.00 2,320.00 2,260.00 2,280.00 17,863,000 0
01-Jul-2026 2,280.00 2,280.00 2,240.00 2,260.00 13,685,600 0
30-Jun-2026 2,280.00 2,280.00 2,240.00 2,260.00 31,555,300 0
29-Jun-2026 2,250.00 2,290.00 2,250.00 2,280.00 11,072,900 0
26-Jun-2026 2,300.00 2,310.00 2,250.00 2,250.00 24,653,800 0
25-Jun-2026 2,250.00 2,330.00 2,250.00 2,290.00 32,441,400 0
24-Jun-2026 2,290.00 2,300.00 2,240.00 2,250.00 24,236,200 0
23-Jun-2026 2,290.00 2,300.00 2,240.00 2,290.00 19,411,800 0
22-Jun-2026 2,220.00 2,320.00 2,220.00 2,290.00 29,306,300 0
19-Jun-2026 2,260.00 2,300.00 2,220.00 2,220.00 161,037,200 0
18-Jun-2026 2,330.00 2,330.00 2,260.00 2,260.00 22,249,000 0
17-Jun-2026 2,320.00 2,350.00 2,300.00 2,330.00 24,057,000 0
15-Jun-2026 2,300.00 2,350.00 2,300.00 2,320.00 38,910,900 0
12-Jun-2026 2,270.00 2,340.00 2,250.00 2,280.00 36,917,900 0
11-Jun-2026 2,300.00 2,320.00 2,250.00 2,250.00 27,135,700 0
10-Jun-2026 2,250.00 2,340.00 2,200.00 2,300.00 60,439,400 0
09-Jun-2026 2,170.00 2,260.00 2,130.00 2,250.00 54,623,300 0
08-Jun-2026 2,220.00 2,220.00 2,110.00 2,170.00 47,564,900 0
05-Jun-2026 2,290.00 2,300.00 2,220.00 2,240.00 53,843,800 0
04-Jun-2026 2,180.00 2,280.00 2,120.00 2,270.00 60,862,500 0
03-Jun-2026 2,280.00 2,290.00 2,110.00 2,180.00 111,003,900 0
02-Jun-2026 2,310.00 2,360.00 2,260.00 2,280.00 65,523,900 0
29-May-2026 2,300.00 2,340.00 2,290.00 2,300.00 71,264,700 0
28-May-2026 2,300.00 2,300.00 2,300.00 2,300.00 0 0
27-May-2026 2,300.00 2,300.00 2,300.00 2,300.00 0 0
26-May-2026 2,310.00 2,330.00 2,280.00 2,300.00 45,735,900 0
25-May-2026 2,350.00 2,350.00 2,270.00 2,300.00 61,072,200 0
22-May-2026 2,210.00 2,350.00 2,200.00 2,350.00 54,234,200 0
21-May-2026 2,240.00 2,270.00 2,200.00 2,210.00 101,292,300 0
20-May-2026 2,290.00 2,320.00 2,140.00 2,230.00 170,511,900 0
19-May-2026 2,460.00 2,470.00 2,280.00 2,330.00 245,652,700 0