Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 3,120.00 3,150.00 2,960.00 3,080.00 187,471,500 0
08-Mar-2022 3,210.00 3,210.00 3,040.00 3,120.00 257,703,500 0
07-Mar-2022 3,150.00 3,270.00 3,080.00 3,240.00 402,645,000 0
04-Mar-2022 2,720.00 3,050.00 2,680.00 3,040.00 408,953,900 0
02-Mar-2022 2,690.00 2,740.00 2,550.00 2,610.00 208,447,200 0
01-Mar-2022 2,560.00 2,720.00 2,500.00 2,580.00 357,287,400 0
25-Feb-2022 2,520.00 2,590.00 2,450.00 2,450.00 218,034,600 0
24-Feb-2022 2,350.00 2,480.00 2,320.00 2,480.00 286,836,000 0
23-Feb-2022 2,270.00 2,350.00 2,240.00 2,320.00 140,574,200 0
22-Feb-2022 2,230.00 2,260.00 2,180.00 2,230.00 91,334,200 0
21-Feb-2022 2,260.00 2,260.00 2,200.00 2,220.00 86,719,000 0
18-Feb-2022 2,200.00 2,280.00 2,190.00 2,240.00 84,280,000 0
17-Feb-2022 2,230.00 2,250.00 2,180.00 2,220.00 140,157,700 0
16-Feb-2022 2,300.00 2,300.00 2,240.00 2,240.00 70,237,000 0
15-Feb-2022 2,250.00 2,300.00 2,210.00 2,290.00 137,023,900 0
14-Feb-2022 2,170.00 2,270.00 2,170.00 2,230.00 127,682,400 0
11-Feb-2022 2,160.00 2,200.00 2,110.00 2,170.00 102,593,600 0
10-Feb-2022 2,200.00 2,230.00 2,150.00 2,160.00 114,009,500 0
09-Feb-2022 2,220.00 2,270.00 2,180.00 2,210.00 199,270,200 0
08-Feb-2022 2,200.00 2,220.00 2,180.00 2,200.00 111,772,600 0
07-Feb-2022 2,200.00 2,250.00 2,180.00 2,200.00 113,939,600 0
04-Feb-2022 2,220.00 2,240.00 2,170.00 2,180.00 96,179,700 0
03-Feb-2022 2,210.00 2,240.00 2,170.00 2,220.00 111,391,600 0
02-Feb-2022 2,260.00 2,290.00 2,180.00 2,210.00 100,091,000 0
31-Jan-2022 2,300.00 2,310.00 2,210.00 2,240.00 76,748,000 0
28-Jan-2022 2,320.00 2,320.00 2,240.00 2,280.00 104,574,100 0
27-Jan-2022 2,200.00 2,310.00 2,190.00 2,310.00 142,280,600 0
26-Jan-2022 2,220.00 2,240.00 2,180.00 2,210.00 97,679,400 0
25-Jan-2022 2,260.00 2,270.00 2,160.00 2,210.00 158,258,600 0
24-Jan-2022 2,300.00 2,350.00 2,250.00 2,270.00 94,316,300 0
21-Jan-2022 2,310.00 2,310.00 2,260.00 2,310.00 98,844,900 0
20-Jan-2022 2,230.00 2,360.00 2,230.00 2,310.00 213,577,600 0
19-Jan-2022 2,220.00 2,260.00 2,200.00 2,230.00 152,019,800 0
18-Jan-2022 2,290.00 2,310.00 2,180.00 2,220.00 180,286,700 0
17-Jan-2022 2,300.00 2,320.00 2,210.00 2,260.00 119,048,500 0
14-Jan-2022 2,300.00 2,330.00 2,250.00 2,270.00 173,258,000 0
13-Jan-2022 2,330.00 2,380.00 2,280.00 2,280.00 137,848,400 0
12-Jan-2022 2,340.00 2,370.00 2,300.00 2,310.00 122,477,500 0
11-Jan-2022 2,440.00 2,470.00 2,330.00 2,340.00 124,218,800 0
10-Jan-2022 2,430.00 2,430.00 2,350.00 2,400.00 123,417,100 0
07-Jan-2022 2,320.00 2,450.00 2,290.00 2,430.00 272,389,200 0
06-Jan-2022 2,230.00 2,310.00 2,210.00 2,300.00 245,581,000 0
05-Jan-2022 2,330.00 2,350.00 2,230.00 2,240.00 125,371,600 0
04-Jan-2022 2,370.00 2,380.00 2,240.00 2,300.00 241,943,400 0
03-Jan-2022 2,170.00 2,380.00 2,170.00 2,370.00 175,091,000 0
30-Dec-2021 2,180.00 2,270.00 2,160.00 2,250.00 235,360,400 0