Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 2,500.00 2,510.00 2,410.00 2,460.00 102,220,700 0
15-May-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
14-May-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
13-May-2026 2,570.00 2,570.00 2,500.00 2,520.00 39,174,000 0
12-May-2026 2,460.00 2,600.00 2,460.00 2,600.00 117,844,800 0
11-May-2026 2,490.00 2,500.00 2,380.00 2,450.00 110,558,500 0
08-May-2026 2,500.00 2,520.00 2,470.00 2,490.00 101,293,400 0
07-May-2026 2,540.00 2,560.00 2,500.00 2,500.00 90,757,300 0
06-May-2026 2,510.00 2,550.00 2,500.00 2,530.00 61,070,900 0
05-May-2026 2,500.00 2,520.00 2,470.00 2,510.00 36,042,300 0
04-May-2026 2,520.00 2,530.00 2,470.00 2,500.00 36,445,300 0
30-Apr-2026 2,450.00 2,520.00 2,410.00 2,520.00 79,737,000 0
29-Apr-2026 2,420.00 2,450.00 2,420.00 2,440.00 21,919,100 0
28-Apr-2026 2,430.00 2,470.00 2,400.00 2,410.00 71,464,700 0
27-Apr-2026 2,530.00 2,530.00 2,500.00 2,510.00 66,406,100 0
24-Apr-2026 2,520.00 2,530.00 2,490.00 2,510.00 72,536,300 0
23-Apr-2026 2,540.00 2,550.00 2,500.00 2,510.00 74,040,300 0
22-Apr-2026 2,510.00 2,530.00 2,510.00 2,520.00 43,877,700 0
21-Apr-2026 2,540.00 2,550.00 2,500.00 2,500.00 69,061,000 0
20-Apr-2026 2,560.00 2,570.00 2,510.00 2,530.00 90,358,300 0
17-Apr-2026 2,520.00 2,580.00 2,510.00 2,560.00 71,416,400 0
16-Apr-2026 2,530.00 2,540.00 2,490.00 2,510.00 38,462,300 0
15-Apr-2026 2,470.00 2,560.00 2,470.00 2,520.00 122,053,300 0
14-Apr-2026 2,480.00 2,490.00 2,440.00 2,450.00 80,320,700 0
13-Apr-2026 2,460.00 2,480.00 2,430.00 2,480.00 68,319,200 0
10-Apr-2026 2,410.00 2,460.00 2,410.00 2,440.00 52,669,600 0
09-Apr-2026 2,420.00 2,460.00 2,390.00 2,410.00 48,944,200 0
08-Apr-2026 2,410.00 2,450.00 2,360.00 2,420.00 91,754,200 0
07-Apr-2026 2,510.00 2,550.00 2,400.00 2,410.00 83,767,500 0
06-Apr-2026 2,500.00 2,570.00 2,470.00 2,510.00 65,923,900 0
02-Apr-2026 2,490.00 2,600.00 2,480.00 2,500.00 117,721,300 0
01-Apr-2026 2,590.00 2,590.00 2,480.00 2,490.00 154,944,400 0
31-Mar-2026 2,620.00 2,630.00 2,550.00 2,580.00 47,009,100 0
30-Mar-2026 2,550.00 2,640.00 2,550.00 2,620.00 69,891,200 0
27-Mar-2026 2,590.00 2,600.00 2,530.00 2,540.00 33,994,400 0
26-Mar-2026 2,630.00 2,700.00 2,530.00 2,580.00 106,174,500 0
25-Mar-2026 2,450.00 2,650.00 2,450.00 2,630.00 186,568,900 0
17-Mar-2026 2,440.00 2,520.00 2,440.00 2,450.00 134,662,700 0
16-Mar-2026 2,480.00 2,490.00 2,390.00 2,440.00 56,821,000 0
13-Mar-2026 2,500.00 2,530.00 2,460.00 2,480.00 77,948,600 0
12-Mar-2026 2,380.00 2,510.00 2,370.00 2,500.00 163,615,600 0
11-Mar-2026 2,390.00 2,440.00 2,350.00 2,350.00 67,206,800 0
10-Mar-2026 2,380.00 2,390.00 2,310.00 2,380.00 66,441,500 0
09-Mar-2026 2,350.00 2,380.00 2,280.00 2,350.00 141,143,200 0
06-Mar-2026 2,410.00 2,420.00 2,360.00 2,400.00 83,678,800 0
05-Mar-2026 2,420.00 2,450.00 2,370.00 2,430.00 96,574,100 0
04-Mar-2026 2,490.00 2,490.00 2,320.00 2,400.00 180,604,800 0
03-Mar-2026 2,470.00 2,530.00 2,420.00 2,470.00 195,392,400 0
02-Mar-2026 2,340.00 2,430.00 2,320.00 2,410.00 179,344,900 0
27-Feb-2026 2,320.00 2,380.00 2,270.00 2,340.00 121,910,200 0
26-Feb-2026 2,390.00 2,400.00 2,280.00 2,320.00 96,580,200 0
25-Feb-2026 2,300.00 2,380.00 2,300.00 2,370.00 106,763,600 0
24-Feb-2026 2,300.00 2,330.00 2,280.00 2,290.00 78,680,000 0
23-Feb-2026 2,300.00 2,320.00 2,280.00 2,320.00 54,782,000 0
20-Feb-2026 2,300.00 2,310.00 2,260.00 2,300.00 59,510,000 0
19-Feb-2026 2,260.00 2,340.00 2,260.00 2,300.00 129,190,400 0
18-Feb-2026 2,220.00 2,290.00 2,210.00 2,250.00 88,901,300 0
13-Feb-2026 2,220.00 2,260.00 2,200.00 2,220.00 83,769,700 0
12-Feb-2026 2,230.00 2,260.00 2,190.00 2,220.00 81,680,900 0
11-Feb-2026 2,170.00 2,230.00 2,160.00 2,220.00 118,910,500 0
10-Feb-2026 2,140.00 2,220.00 2,130.00 2,170.00 116,176,800 0
09-Feb-2026 2,140.00 2,140.00 2,100.00 2,130.00 61,522,200 0
06-Feb-2026 2,050.00 2,120.00 2,030.00 2,080.00 81,490,600 0
05-Feb-2026 2,180.00 2,220.00 2,090.00 2,100.00 125,355,100 0
04-Feb-2026 2,160.00 2,230.00 2,130.00 2,180.00 98,841,300 0
03-Feb-2026 2,140.00 2,170.00 2,030.00 2,150.00 148,774,000 0
02-Feb-2026 2,250.00 2,270.00 2,070.00 2,140.00 201,818,000 0
30-Jan-2026 2,220.00 2,310.00 2,160.00 2,210.00 151,823,900 0
29-Jan-2026 2,210.00 2,250.00 1,900.00 2,220.00 294,890,600 0
28-Jan-2026 2,150.00 2,280.00 2,070.00 2,210.00 337,819,000 0
27-Jan-2026 2,400.00 2,410.00 2,210.00 2,290.00 218,547,800 0
26-Jan-2026 2,420.00 2,430.00 2,360.00 2,390.00 154,645,200 0
23-Jan-2026 2,370.00 2,420.00 2,280.00 2,400.00 231,231,800 0
22-Jan-2026 2,270.00 2,400.00 2,240.00 2,350.00 374,028,500 0
21-Jan-2026 2,250.00 2,280.00 2,180.00 2,260.00 145,474,200 0
20-Jan-2026 2,170.00 2,270.00 2,160.00 2,240.00 141,605,900 0
19-Jan-2026 2,230.00 2,250.00 2,130.00 2,170.00 167,472,500 0
15-Jan-2026 2,250.00 2,320.00 2,210.00 2,230.00 128,582,000 0
14-Jan-2026 2,300.00 2,330.00 2,210.00 2,230.00 225,784,000 0
13-Jan-2026 2,230.00 2,340.00 2,180.00 2,290.00 478,869,800 0
12-Jan-2026 2,150.00 2,210.00 2,020.00 2,150.00 382,134,900 0
09-Jan-2026 2,040.00 2,120.00 2,010.00 2,100.00 192,138,400 0
08-Jan-2026 2,120.00 2,250.00 2,010.00 2,030.00 535,722,000 0
07-Jan-2026 1,890.00 2,050.00 1,870.00 2,010.00 295,221,400 0
06-Jan-2026 1,850.00 1,925.00 1,820.00 1,865.00 183,422,100 0
05-Jan-2026 1,825.00 1,865.00 1,825.00 1,840.00 78,143,000 0
02-Jan-2026 1,810.00 1,825.00 1,810.00 1,820.00 58,883,900 0
30-Dec-2025 1,840.00 1,840.00 1,805.00 1,810.00 151,401,900 0
29-Dec-2025 1,915.00 1,965.00 1,910.00 1,945.00 264,307,500 0
24-Dec-2025 1,905.00 1,910.00 1,890.00 1,890.00 83,361,000 0
23-Dec-2025 1,895.00 1,910.00 1,885.00 1,905.00 58,690,600 0
22-Dec-2025 1,910.00 1,915.00 1,885.00 1,895.00 102,188,900 0
19-Dec-2025 1,900.00 1,920.00 1,900.00 1,900.00 130,050,500 0
18-Dec-2025 1,900.00 1,935.00 1,880.00 1,900.00 264,349,900 0
17-Dec-2025 1,820.00 1,845.00 1,805.00 1,815.00 55,292,900 0
16-Dec-2025 1,825.00 1,830.00 1,800.00 1,805.00 45,008,700 0
15-Dec-2025 1,785.00 1,845.00 1,775.00 1,825.00 77,447,900 0
12-Dec-2025 1,780.00 1,800.00 1,765.00 1,780.00 56,176,000 0
11-Dec-2025 1,840.00 1,865.00 1,765.00 1,780.00 115,890,200 0
10-Dec-2025 1,840.00 1,865.00 1,830.00 1,830.00 51,947,100 0