Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 3,150.00 3,190.00 3,120.00 3,140.00 81,369,800 0
09-Aug-2022 3,110.00 3,170.00 3,100.00 3,130.00 86,949,000 0
08-Aug-2022 3,090.00 3,130.00 3,030.00 3,080.00 94,030,900 0
05-Aug-2022 3,140.00 3,170.00 3,100.00 3,130.00 124,725,800 0
04-Aug-2022 3,310.00 3,310.00 3,160.00 3,190.00 109,420,800 0
03-Aug-2022 3,190.00 3,330.00 3,180.00 3,310.00 114,505,400 0
02-Aug-2022 3,350.00 3,360.00 3,180.00 3,180.00 112,428,800 0
01-Aug-2022 3,260.00 3,370.00 3,240.00 3,350.00 146,347,800 0
29-Jul-2022 3,300.00 3,350.00 3,230.00 3,250.00 85,291,200 0
28-Jul-2022 3,290.00 3,330.00 3,250.00 3,280.00 94,451,400 0
27-Jul-2022 3,200.00 3,300.00 3,180.00 3,280.00 130,334,900 0
26-Jul-2022 3,140.00 3,170.00 3,120.00 3,160.00 83,178,500 0
25-Jul-2022 3,050.00 3,120.00 3,040.00 3,100.00 134,979,600 0
22-Jul-2022 3,040.00 3,080.00 2,990.00 3,030.00 94,295,700 0
21-Jul-2022 3,040.00 3,050.00 2,970.00 3,020.00 73,196,600 0
20-Jul-2022 2,980.00 3,030.00 2,980.00 3,020.00 99,298,600 0
19-Jul-2022 2,800.00 2,960.00 2,760.00 2,950.00 127,898,100 0
18-Jul-2022 2,760.00 2,800.00 2,730.00 2,790.00 68,984,100 0
15-Jul-2022 2,890.00 2,900.00 2,760.00 2,760.00 98,942,900 0
14-Jul-2022 2,910.00 2,960.00 2,880.00 2,930.00 97,805,600 0
13-Jul-2022 2,950.00 2,990.00 2,900.00 2,930.00 99,629,700 0
12-Jul-2022 2,860.00 2,970.00 2,840.00 2,920.00 142,532,100 0
11-Jul-2022 2,840.00 2,870.00 2,800.00 2,830.00 52,681,800 0
08-Jul-2022 2,850.00 2,880.00 2,820.00 2,830.00 90,522,000 0
07-Jul-2022 2,770.00 2,810.00 2,720.00 2,770.00 70,438,600 0
06-Jul-2022 2,850.00 2,850.00 2,720.00 2,770.00 82,120,100 0
05-Jul-2022 2,830.00 2,940.00 2,820.00 2,880.00 135,385,800 0
04-Jul-2022 2,720.00 2,830.00 2,660.00 2,770.00 117,849,700 0
01-Jul-2022 2,860.00 2,910.00 2,710.00 2,720.00 105,599,200 0
30-Jun-2022 2,810.00 2,920.00 2,810.00 2,860.00 109,157,800 0
29-Jun-2022 2,910.00 2,970.00 2,870.00 2,870.00 69,188,200 0
28-Jun-2022 2,990.00 3,000.00 2,930.00 2,950.00 74,114,300 0
27-Jun-2022 2,970.00 3,000.00 2,880.00 2,960.00 89,273,500 0
24-Jun-2022 2,970.00 3,020.00 2,950.00 2,970.00 103,050,300 0
23-Jun-2022 3,030.00 3,030.00 2,890.00 2,940.00 145,531,100 0
22-Jun-2022 3,030.00 3,090.00 2,980.00 3,030.00 201,749,700 0
21-Jun-2022 3,000.00 3,070.00 2,970.00 3,030.00 189,107,600 0
20-Jun-2022 2,920.00 2,950.00 2,860.00 2,930.00 115,058,200 0
17-Jun-2022 3,020.00 3,030.00 2,870.00 2,920.00 229,958,000 0
16-Jun-2022 3,080.00 3,170.00 3,040.00 3,060.00 243,268,700 0
15-Jun-2022 3,260.00 3,270.00 3,040.00 3,040.00 247,557,600 0
14-Jun-2022 3,170.00 3,270.00 3,110.00 3,260.00 219,656,500 0
13-Jun-2022 3,320.00 3,320.00 3,190.00 3,190.00 202,113,000 0
10-Jun-2022 3,560.00 3,590.00 3,430.00 3,430.00 151,998,900 0
09-Jun-2022 3,630.00 3,690.00 3,600.00 3,600.00 106,573,000 0
08-Jun-2022 3,650.00 3,680.00 3,590.00 3,630.00 118,444,400 0