Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 3,740.00 3,820.00 3,710.00 3,800.00 64,775,200 0
28-Dec-2022 3,760.00 3,770.00 3,700.00 3,750.00 52,254,700 0
27-Dec-2022 3,800.00 3,810.00 3,730.00 3,750.00 60,813,800 0
26-Dec-2022 3,820.00 3,850.00 3,780.00 3,800.00 45,950,200 0
23-Dec-2022 3,860.00 3,860.00 3,800.00 3,810.00 118,489,300 0
22-Dec-2022 3,910.00 3,940.00 3,900.00 3,930.00 32,321,000 0
21-Dec-2022 3,890.00 3,930.00 3,880.00 3,920.00 36,433,600 0
20-Dec-2022 3,970.00 3,990.00 3,910.00 3,920.00 47,259,900 0
19-Dec-2022 3,870.00 3,970.00 3,870.00 3,970.00 58,801,000 0
16-Dec-2022 3,870.00 3,920.00 3,850.00 3,890.00 63,989,300 0
15-Dec-2022 3,890.00 3,970.00 3,850.00 3,900.00 69,993,700 0
14-Dec-2022 3,770.00 3,940.00 3,760.00 3,880.00 131,274,900 0
13-Dec-2022 3,790.00 3,790.00 3,740.00 3,740.00 51,354,800 0
12-Dec-2022 3,680.00 3,820.00 3,670.00 3,800.00 76,652,000 0
09-Dec-2022 3,730.00 3,740.00 3,630.00 3,680.00 67,555,400 0
08-Dec-2022 3,830.00 3,840.00 3,710.00 3,740.00 63,665,900 0
07-Dec-2022 3,820.00 3,870.00 3,780.00 3,830.00 59,277,300 0
06-Dec-2022 3,800.00 3,830.00 3,750.00 3,810.00 56,845,900 0
05-Dec-2022 3,880.00 3,890.00 3,760.00 3,780.00 51,037,700 0
02-Dec-2022 3,890.00 3,890.00 3,820.00 3,850.00 36,882,200 0
01-Dec-2022 3,930.00 3,930.00 3,890.00 3,900.00 56,516,100 0
30-Nov-2022 3,900.00 3,930.00 3,850.00 3,870.00 152,171,400 0
29-Nov-2022 3,790.00 3,880.00 3,780.00 3,880.00 94,151,500 0
28-Nov-2022 3,740.00 3,780.00 3,720.00 3,740.00 40,277,700 0
25-Nov-2022 3,750.00 3,750.00 3,690.00 3,730.00 33,140,500 0
24-Nov-2022 3,760.00 3,780.00 3,740.00 3,750.00 24,418,800 0
23-Nov-2022 3,720.00 3,790.00 3,720.00 3,750.00 45,573,200 0
22-Nov-2022 3,720.00 3,750.00 3,650.00 3,700.00 59,965,000 0
21-Nov-2022 3,610.00 3,710.00 3,610.00 3,690.00 65,550,500 0
18-Nov-2022 3,590.00 3,620.00 3,560.00 3,590.00 40,162,000 0
17-Nov-2022 3,530.00 3,610.00 3,500.00 3,590.00 73,229,600 0
16-Nov-2022 3,610.00 3,640.00 3,520.00 3,570.00 86,525,300 0
15-Nov-2022 3,550.00 3,570.00 3,480.00 3,510.00 55,915,600 0
14-Nov-2022 3,490.00 3,560.00 3,490.00 3,500.00 60,258,000 0
11-Nov-2022 3,500.00 3,540.00 3,440.00 3,490.00 96,575,300 0
10-Nov-2022 3,500.00 3,560.00 3,450.00 3,480.00 153,812,400 0
09-Nov-2022 3,690.00 3,720.00 3,630.00 3,640.00 117,969,800 0
08-Nov-2022 3,800.00 3,800.00 3,730.00 3,760.00 71,681,200 0
07-Nov-2022 3,750.00 3,830.00 3,730.00 3,830.00 74,309,100 0
04-Nov-2022 3,730.00 3,790.00 3,710.00 3,750.00 84,299,700 0
03-Nov-2022 3,740.00 3,810.00 3,730.00 3,750.00 57,965,500 0
02-Nov-2022 3,750.00 3,820.00 3,690.00 3,740.00 101,047,500 0
01-Nov-2022 3,940.00 3,940.00 3,720.00 3,750.00 175,308,100 0
31-Oct-2022 3,940.00 3,980.00 3,920.00 3,980.00 76,758,600 0
28-Oct-2022 4,000.00 4,000.00 3,900.00 3,910.00 54,061,300 0
27-Oct-2022 3,950.00 4,020.00 3,920.00 3,980.00 81,920,000 0
26-Oct-2022 3,880.00 3,950.00 3,850.00 3,930.00 73,155,800 0
25-Oct-2022 3,890.00 3,920.00 3,840.00 3,880.00 74,608,100 0
24-Oct-2022 3,970.00 3,990.00 3,910.00 3,920.00 47,873,100 0
21-Oct-2022 3,980.00 4,020.00 3,950.00 3,960.00 37,327,700 0
20-Oct-2022 3,840.00 4,000.00 3,830.00 4,000.00 119,895,500 0
19-Oct-2022 3,850.00 3,880.00 3,800.00 3,840.00 69,215,500 0
18-Oct-2022 3,980.00 4,000.00 3,840.00 3,860.00 95,622,800 0
17-Oct-2022 3,950.00 3,960.00 3,900.00 3,960.00 42,063,700 0
14-Oct-2022 4,000.00 4,050.00 3,950.00 3,950.00 45,091,900 0
13-Oct-2022 4,090.00 4,090.00 4,010.00 4,020.00 53,264,100 0
12-Oct-2022 3,960.00 4,050.00 3,960.00 4,000.00 101,116,400 0
11-Oct-2022 3,930.00 3,950.00 3,890.00 3,930.00 59,752,100 0
10-Oct-2022 4,050.00 4,050.00 3,920.00 3,920.00 107,867,500 0
07-Oct-2022 4,100.00 4,170.00 4,080.00 4,140.00 49,875,500 0
06-Oct-2022 4,080.00 4,250.00 4,040.00 4,100.00 159,208,200 0
05-Oct-2022 4,140.00 4,170.00 4,080.00 4,080.00 57,945,800 0
04-Oct-2022 3,990.00 4,120.00 3,990.00 4,120.00 145,080,300 0
03-Oct-2022 3,930.00 4,000.00 3,920.00 3,960.00 54,514,500 0
30-Sep-2022 3,920.00 3,960.00 3,870.00 3,960.00 104,670,300 0
29-Sep-2022 3,900.00 3,970.00 3,900.00 3,950.00 91,134,100 0
28-Sep-2022 3,900.00 3,960.00 3,860.00 3,870.00 72,114,400 0
27-Sep-2022 3,900.00 3,940.00 3,870.00 3,910.00 89,367,200 0
26-Sep-2022 3,940.00 3,940.00 3,830.00 3,860.00 163,896,500 0
23-Sep-2022 4,050.00 4,080.00 4,010.00 4,050.00 77,100,300 0
22-Sep-2022 3,910.00 4,120.00 3,890.00 4,100.00 150,225,400 0
21-Sep-2022 3,880.00 3,930.00 3,800.00 3,910.00 67,111,800 0
20-Sep-2022 3,930.00 3,970.00 3,860.00 3,890.00 63,910,800 0
19-Sep-2022 3,950.00 3,960.00 3,860.00 3,910.00 134,433,200 0
16-Sep-2022 4,050.00 4,050.00 3,930.00 3,930.00 121,776,100 0
15-Sep-2022 4,040.00 4,190.00 4,040.00 4,060.00 120,755,300 0
14-Sep-2022 4,000.00 4,040.00 3,940.00 4,010.00 79,037,100 0
13-Sep-2022 3,970.00 4,020.00 3,950.00 4,010.00 71,375,900 0
12-Sep-2022 3,960.00 3,990.00 3,900.00 3,970.00 74,852,000 0
09-Sep-2022 3,920.00 3,970.00 3,860.00 3,950.00 73,341,100 0
08-Sep-2022 3,970.00 4,000.00 3,900.00 3,940.00 88,447,400 0
07-Sep-2022 4,020.00 4,050.00 3,950.00 4,020.00 92,963,400 0
06-Sep-2022 4,080.00 4,160.00 4,020.00 4,040.00 107,870,400 0
05-Sep-2022 3,780.00 4,050.00 3,760.00 4,030.00 194,748,100 0
02-Sep-2022 3,750.00 3,830.00 3,720.00 3,780.00 133,943,800 0
01-Sep-2022 3,560.00 3,740.00 3,540.00 3,700.00 162,099,600 0
31-Aug-2022 3,510.00 3,570.00 3,480.00 3,540.00 101,731,600 0
30-Aug-2022 3,660.00 3,700.00 3,530.00 3,540.00 160,702,700 0
29-Aug-2022 3,380.00 3,470.00 3,330.00 3,460.00 79,496,800 0
26-Aug-2022 3,430.00 3,450.00 3,390.00 3,410.00 55,022,600 0
25-Aug-2022 3,410.00 3,470.00 3,370.00 3,410.00 88,737,600 0
24-Aug-2022 3,330.00 3,420.00 3,270.00 3,410.00 116,927,600 0
23-Aug-2022 3,170.00 3,380.00 3,160.00 3,350.00 175,076,900 0
22-Aug-2022 3,290.00 3,300.00 3,140.00 3,150.00 90,711,300 0
19-Aug-2022 3,270.00 3,310.00 3,240.00 3,250.00 73,447,800 0
18-Aug-2022 3,180.00 3,280.00 3,170.00 3,250.00 84,704,200 0
16-Aug-2022 3,160.00 3,190.00 3,120.00 3,150.00 48,691,000 0
15-Aug-2022 3,220.00 3,240.00 3,150.00 3,160.00 53,868,300 0
12-Aug-2022 3,160.00 3,210.00 3,130.00 3,190.00 73,526,600 0
11-Aug-2022 3,230.00 3,250.00 3,150.00 3,150.00 127,285,200 0