Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 2,300.00 2,330.00 2,260.00 2,310.00 171,340,700 0
28-Dec-2021 2,180.00 2,310.00 2,180.00 2,300.00 295,605,000 0
27-Dec-2021 2,230.00 2,260.00 2,180.00 2,180.00 124,062,200 0
24-Dec-2021 2,150.00 2,240.00 2,130.00 2,220.00 251,933,600 0
23-Dec-2021 2,170.00 2,180.00 2,120.00 2,150.00 105,060,800 0
22-Dec-2021 2,190.00 2,190.00 2,090.00 2,150.00 191,706,000 0
21-Dec-2021 2,050.00 2,160.00 2,040.00 2,120.00 176,897,200 0
20-Dec-2021 2,030.00 2,050.00 2,000.00 2,050.00 100,364,400 0
17-Dec-2021 2,050.00 2,060.00 2,030.00 2,050.00 156,302,400 0
16-Dec-2021 2,040.00 2,080.00 1,995.00 2,040.00 205,002,000 0
15-Dec-2021 1,920.00 2,050.00 1,910.00 2,020.00 539,995,200 0
14-Dec-2021 1,910.00 1,930.00 1,870.00 1,920.00 205,410,600 0
13-Dec-2021 1,930.00 1,940.00 1,905.00 1,920.00 165,209,600 0
10-Dec-2021 1,930.00 1,940.00 1,880.00 1,920.00 254,321,600 0
09-Dec-2021 1,930.00 1,960.00 1,925.00 1,935.00 282,019,600 0
08-Dec-2021 1,920.00 1,935.00 1,900.00 1,925.00 356,201,700 0
07-Dec-2021 1,910.00 1,920.00 1,870.00 1,905.00 265,246,000 0
06-Dec-2021 1,815.00 1,920.00 1,810.00 1,910.00 251,957,100 0
03-Dec-2021 1,805.00 1,835.00 1,790.00 1,815.00 93,276,700 0
02-Dec-2021 1,760.00 1,820.00 1,760.00 1,810.00 147,912,000 0
01-Dec-2021 1,730.00 1,775.00 1,700.00 1,755.00 146,798,700 0
30-Nov-2021 1,670.00 1,730.00 1,665.00 1,700.00 161,819,600 0
29-Nov-2021 1,640.00 1,700.00 1,610.00 1,690.00 76,424,500 0
26-Nov-2021 1,725.00 1,730.00 1,640.00 1,655.00 83,519,800 0
25-Nov-2021 1,710.00 1,750.00 1,690.00 1,745.00 59,282,300 0
24-Nov-2021 1,720.00 1,730.00 1,695.00 1,695.00 100,386,500 0
23-Nov-2021 1,665.00 1,715.00 1,640.00 1,705.00 116,464,400 0
22-Nov-2021 1,645.00 1,660.00 1,610.00 1,640.00 36,598,500 0
19-Nov-2021 1,635.00 1,665.00 1,625.00 1,645.00 42,127,500 0
18-Nov-2021 1,620.00 1,645.00 1,610.00 1,625.00 48,501,400 0
17-Nov-2021 1,620.00 1,655.00 1,600.00 1,640.00 95,085,400 0
16-Nov-2021 1,580.00 1,630.00 1,580.00 1,615.00 46,592,500 0
15-Nov-2021 1,680.00 1,685.00 1,595.00 1,610.00 117,468,000 0
12-Nov-2021 1,690.00 1,700.00 1,665.00 1,685.00 35,072,500 0
11-Nov-2021 1,675.00 1,695.00 1,660.00 1,685.00 49,884,600 0
10-Nov-2021 1,680.00 1,710.00 1,670.00 1,690.00 36,025,600 0
09-Nov-2021 1,720.00 1,745.00 1,700.00 1,705.00 62,964,100 0
08-Nov-2021 1,650.00 1,710.00 1,650.00 1,695.00 58,662,000 0
05-Nov-2021 1,650.00 1,665.00 1,635.00 1,645.00 57,505,000 0
04-Nov-2021 1,700.00 1,730.00 1,675.00 1,675.00 90,998,600 0
03-Nov-2021 1,645.00 1,680.00 1,645.00 1,675.00 49,009,600 0
02-Nov-2021 1,660.00 1,680.00 1,645.00 1,645.00 44,420,500 0
01-Nov-2021 1,655.00 1,710.00 1,635.00 1,685.00 82,111,500 0
29-Oct-2021 1,610.00 1,695.00 1,605.00 1,680.00 100,719,500 0
28-Oct-2021 1,710.00 1,710.00 1,625.00 1,630.00 289,795,800 0
27-Oct-2021 1,765.00 1,765.00 1,730.00 1,730.00 95,389,000 0
26-Oct-2021 1,775.00 1,785.00 1,740.00 1,765.00 138,384,200 0
25-Oct-2021 1,790.00 1,800.00 1,725.00 1,745.00 140,497,900 0
22-Oct-2021 1,660.00 1,750.00 1,645.00 1,735.00 219,166,100 0
21-Oct-2021 1,790.00 1,800.00 1,735.00 1,755.00 250,080,900 0
19-Oct-2021 1,850.00 1,870.00 1,835.00 1,855.00 89,410,600 0
18-Oct-2021 1,845.00 1,895.00 1,830.00 1,875.00 124,022,900 0
15-Oct-2021 1,860.00 1,885.00 1,835.00 1,860.00 153,446,000 0
14-Oct-2021 1,855.00 1,885.00 1,840.00 1,855.00 129,722,500 0