Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 3,550.00 3,710.00 3,530.00 3,650.00 225,695,700 0
06-Jun-2022 3,520.00 3,590.00 3,440.00 3,460.00 128,510,900 0
03-Jun-2022 3,330.00 3,570.00 3,280.00 3,520.00 258,029,000 0
02-Jun-2022 3,260.00 3,350.00 3,200.00 3,330.00 185,774,500 0
31-May-2022 3,130.00 3,290.00 3,100.00 3,270.00 286,452,200 0
30-May-2022 3,170.00 3,180.00 3,030.00 3,060.00 146,193,800 0
27-May-2022 3,160.00 3,190.00 3,130.00 3,160.00 84,743,400 0
25-May-2022 3,160.00 3,160.00 3,070.00 3,100.00 96,617,800 0
24-May-2022 3,170.00 3,230.00 3,130.00 3,200.00 112,162,400 0
23-May-2022 3,350.00 3,350.00 3,110.00 3,150.00 177,893,100 0
20-May-2022 3,130.00 3,380.00 3,130.00 3,310.00 205,840,300 0
19-May-2022 3,140.00 3,180.00 3,050.00 3,110.00 166,293,000 0
18-May-2022 3,250.00 3,270.00 3,100.00 3,190.00 128,274,700 0
17-May-2022 3,150.00 3,270.00 3,130.00 3,220.00 148,618,000 0
13-May-2022 3,210.00 3,250.00 3,120.00 3,210.00 168,962,700 0
12-May-2022 3,150.00 3,220.00 3,080.00 3,150.00 233,115,300 0
11-May-2022 3,090.00 3,230.00 3,090.00 3,150.00 134,040,900 0
10-May-2022 3,070.00 3,140.00 2,980.00 3,090.00 198,152,000 0
09-May-2022 3,380.00 3,410.00 3,130.00 3,160.00 247,786,700 0
28-Apr-2022 3,210.00 3,370.00 3,200.00 3,340.00 182,939,300 0
27-Apr-2022 3,130.00 3,230.00 3,110.00 3,170.00 94,218,600 0
26-Apr-2022 3,220.00 3,250.00 3,080.00 3,160.00 152,153,700 0
25-Apr-2022 3,180.00 3,220.00 3,100.00 3,210.00 107,045,500 0
22-Apr-2022 3,250.00 3,270.00 3,160.00 3,210.00 107,246,100 0
21-Apr-2022 3,270.00 3,460.00 3,260.00 3,270.00 187,585,800 0
20-Apr-2022 3,310.00 3,370.00 3,160.00 3,230.00 134,836,900 0
19-Apr-2022 3,290.00 3,330.00 3,250.00 3,270.00 95,535,700 0
18-Apr-2022 3,310.00 3,350.00 3,240.00 3,290.00 95,118,100 0
14-Apr-2022 3,350.00 3,350.00 3,280.00 3,310.00 112,905,400 0
13-Apr-2022 3,190.00 3,350.00 3,190.00 3,350.00 226,429,500 0
12-Apr-2022 3,140.00 3,150.00 3,060.00 3,140.00 132,026,200 0
11-Apr-2022 3,160.00 3,210.00 3,100.00 3,140.00 131,718,000 0
08-Apr-2022 3,040.00 3,190.00 3,030.00 3,160.00 177,072,400 0
07-Apr-2022 3,060.00 3,070.00 2,980.00 3,050.00 93,814,700 0
06-Apr-2022 3,010.00 3,080.00 3,000.00 3,070.00 172,811,700 0
05-Apr-2022 2,850.00 3,020.00 2,830.00 3,000.00 193,461,300 0
04-Apr-2022 2,810.00 2,870.00 2,780.00 2,810.00 59,731,800 0
01-Apr-2022 2,690.00 2,830.00 2,690.00 2,810.00 104,011,500 0
31-Mar-2022 2,690.00 2,760.00 2,680.00 2,690.00 77,639,300 0
30-Mar-2022 2,770.00 2,800.00 2,660.00 2,680.00 98,915,700 0
29-Mar-2022 2,880.00 2,880.00 2,760.00 2,770.00 105,824,700 0
28-Mar-2022 2,820.00 2,880.00 2,820.00 2,860.00 81,634,700 0
25-Mar-2022 2,880.00 2,880.00 2,810.00 2,820.00 89,246,500 0
24-Mar-2022 2,840.00 2,900.00 2,810.00 2,880.00 109,233,400 0
23-Mar-2022 2,830.00 2,880.00 2,750.00 2,800.00 122,391,700 0
22-Mar-2022 2,740.00 2,860.00 2,740.00 2,800.00 124,250,600 0
21-Mar-2022 2,740.00 2,770.00 2,700.00 2,720.00 123,851,100 0
18-Mar-2022 2,750.00 2,860.00 2,720.00 2,720.00 368,469,400 0
17-Mar-2022 2,800.00 2,820.00 2,730.00 2,740.00 86,651,700 0
16-Mar-2022 2,700.00 2,830.00 2,690.00 2,820.00 126,976,100 0
15-Mar-2022 2,660.00 2,790.00 2,650.00 2,710.00 223,378,600 0
14-Mar-2022 2,990.00 3,020.00 2,790.00 2,790.00 168,857,700 0
11-Mar-2022 2,880.00 3,090.00 2,880.00 3,000.00 121,344,700 0
10-Mar-2022 2,980.00 3,070.00 2,870.00 2,980.00 236,733,800 0