Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
18-May-2026 2,500.00 2,510.00 2,410.00 2,460.00 102,220,700 0
15-May-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
14-May-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
13-May-2026 2,570.00 2,570.00 2,500.00 2,520.00 39,174,000 0
12-May-2026 2,460.00 2,600.00 2,460.00 2,600.00 117,844,800 0
11-May-2026 2,490.00 2,500.00 2,380.00 2,450.00 110,558,500 0
08-May-2026 2,500.00 2,520.00 2,470.00 2,490.00 101,293,400 0
07-May-2026 2,540.00 2,560.00 2,500.00 2,500.00 90,757,300 0
06-May-2026 2,510.00 2,550.00 2,500.00 2,530.00 61,070,900 0
05-May-2026 2,500.00 2,520.00 2,470.00 2,510.00 36,042,300 0
04-May-2026 2,520.00 2,530.00 2,470.00 2,500.00 36,445,300 0
30-Apr-2026 2,450.00 2,520.00 2,410.00 2,520.00 79,737,000 0
29-Apr-2026 2,420.00 2,450.00 2,420.00 2,440.00 21,919,100 0
28-Apr-2026 2,430.00 2,470.00 2,400.00 2,410.00 71,464,700 0
27-Apr-2026 2,530.00 2,530.00 2,500.00 2,510.00 66,406,100 0
24-Apr-2026 2,520.00 2,530.00 2,490.00 2,510.00 72,536,300 0
23-Apr-2026 2,540.00 2,550.00 2,500.00 2,510.00 74,040,300 0
22-Apr-2026 2,510.00 2,530.00 2,510.00 2,520.00 43,877,700 0
21-Apr-2026 2,540.00 2,550.00 2,500.00 2,500.00 69,061,000 0
20-Apr-2026 2,560.00 2,570.00 2,510.00 2,530.00 90,358,300 0
17-Apr-2026 2,520.00 2,580.00 2,510.00 2,560.00 71,416,400 0
16-Apr-2026 2,530.00 2,540.00 2,490.00 2,510.00 38,462,300 0
15-Apr-2026 2,470.00 2,560.00 2,470.00 2,520.00 122,053,300 0
14-Apr-2026 2,480.00 2,490.00 2,440.00 2,450.00 80,320,700 0
13-Apr-2026 2,460.00 2,480.00 2,430.00 2,480.00 68,319,200 0
10-Apr-2026 2,410.00 2,460.00 2,410.00 2,440.00 52,669,600 0
09-Apr-2026 2,420.00 2,460.00 2,390.00 2,410.00 48,944,200 0
08-Apr-2026 2,410.00 2,450.00 2,360.00 2,420.00 91,754,200 0
07-Apr-2026 2,510.00 2,550.00 2,400.00 2,410.00 83,767,500 0
06-Apr-2026 2,500.00 2,570.00 2,470.00 2,510.00 65,923,900 0
02-Apr-2026 2,490.00 2,600.00 2,480.00 2,500.00 117,721,300 0
01-Apr-2026 2,590.00 2,590.00 2,480.00 2,490.00 154,944,400 0
31-Mar-2026 2,620.00 2,630.00 2,550.00 2,580.00 47,009,100 0
30-Mar-2026 2,550.00 2,640.00 2,550.00 2,620.00 69,891,200 0
27-Mar-2026 2,590.00 2,600.00 2,530.00 2,540.00 33,994,400 0
26-Mar-2026 2,630.00 2,700.00 2,530.00 2,580.00 106,174,500 0
25-Mar-2026 2,450.00 2,650.00 2,450.00 2,630.00 186,568,900 0
17-Mar-2026 2,440.00 2,520.00 2,440.00 2,450.00 134,662,700 0
16-Mar-2026 2,480.00 2,490.00 2,390.00 2,440.00 56,821,000 0
13-Mar-2026 2,500.00 2,530.00 2,460.00 2,480.00 77,948,600 0
12-Mar-2026 2,380.00 2,510.00 2,370.00 2,500.00 163,615,600 0
11-Mar-2026 2,390.00 2,440.00 2,350.00 2,350.00 67,206,800 0
10-Mar-2026 2,380.00 2,390.00 2,310.00 2,380.00 66,441,500 0
09-Mar-2026 2,350.00 2,380.00 2,280.00 2,350.00 141,143,200 0
06-Mar-2026 2,410.00 2,420.00 2,360.00 2,400.00 83,678,800 0
05-Mar-2026 2,420.00 2,450.00 2,370.00 2,430.00 96,574,100 0