Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 1,870.00 1,890.00 1,865.00 1,875.00 53,213,500 0
05-May-2025 1,885.00 1,895.00 1,850.00 1,860.00 58,190,500 0
02-May-2025 1,875.00 1,895.00 1,865.00 1,885.00 43,142,000 0
30-Apr-2025 1,900.00 1,925.00 1,880.00 1,900.00 64,060,100 0
29-Apr-2025 1,905.00 1,915.00 1,895.00 1,900.00 39,242,200 0
28-Apr-2025 1,890.00 1,930.00 1,875.00 1,900.00 58,310,900 0
25-Apr-2025 1,880.00 1,895.00 1,870.00 1,880.00 52,602,900 0
24-Apr-2025 1,860.00 1,910.00 1,850.00 1,875.00 75,456,400 0
23-Apr-2025 1,905.00 1,920.00 1,840.00 1,850.00 71,378,400 0
22-Apr-2025 1,810.00 1,905.00 1,795.00 1,880.00 121,770,200 0
21-Apr-2025 1,800.00 1,820.00 1,795.00 1,805.00 34,104,500 0
17-Apr-2025 1,800.00 1,810.00 1,770.00 1,800.00 57,545,300 0
16-Apr-2025 1,810.00 1,845.00 1,785.00 1,800.00 93,203,900 0
15-Apr-2025 1,775.00 1,830.00 1,760.00 1,800.00 76,449,300 0
14-Apr-2025 1,720.00 1,785.00 1,715.00 1,765.00 67,488,800 0
11-Apr-2025 1,695.00 1,725.00 1,665.00 1,715.00 50,787,600 0
10-Apr-2025 1,730.00 1,745.00 1,695.00 1,700.00 83,847,100 0
09-Apr-2025 1,640.00 1,695.00 1,605.00 1,650.00 86,056,100 0
08-Apr-2025 1,725.00 1,725.00 1,600.00 1,645.00 141,027,600 0
27-Mar-2025 1,840.00 1,845.00 1,805.00 1,845.00 40,781,500 0
26-Mar-2025 1,755.00 1,850.00 1,750.00 1,840.00 58,511,800 0
25-Mar-2025 1,725.00 1,745.00 1,710.00 1,745.00 42,868,900 0
24-Mar-2025 1,790.00 1,790.00 1,700.00 1,750.00 64,307,500 0
21-Mar-2025 1,800.00 1,805.00 1,745.00 1,800.00 72,314,800 0
20-Mar-2025 1,810.00 1,860.00 1,785.00 1,800.00 76,898,500 0
19-Mar-2025 1,790.00 1,810.00 1,755.00 1,800.00 58,040,000 0
18-Mar-2025 1,815.00 1,820.00 1,680.00 1,795.00 92,897,100 0
17-Mar-2025 1,810.00 1,825.00 1,765.00 1,815.00 65,129,900 0
14-Mar-2025 1,855.00 1,860.00 1,800.00 1,810.00 61,848,900 0
13-Mar-2025 1,850.00 1,875.00 1,820.00 1,865.00 70,322,500 0
12-Mar-2025 1,850.00 1,860.00 1,810.00 1,850.00 69,711,900 0
11-Mar-2025 1,910.00 1,910.00 1,825.00 1,850.00 98,574,500 0
10-Mar-2025 2,030.00 2,050.00 1,900.00 1,915.00 94,510,000 0
07-Mar-2025 2,050.00 2,060.00 1,990.00 2,000.00 69,663,600 0
06-Mar-2025 1,960.00 2,070.00 1,960.00 2,050.00 144,894,100 0
05-Mar-2025 1,910.00 1,945.00 1,865.00 1,900.00 143,028,000 0
04-Mar-2025 2,040.00 2,060.00 1,875.00 1,910.00 136,834,400 0
03-Mar-2025 2,100.00 2,110.00 2,010.00 2,050.00 71,978,900 0
28-Feb-2025 2,070.00 2,100.00 2,010.00 2,070.00 67,351,500 0
27-Feb-2025 2,130.00 2,150.00 2,050.00 2,070.00 42,563,900 0
26-Feb-2025 2,110.00 2,150.00 2,080.00 2,110.00 34,974,000 0
25-Feb-2025 2,180.00 2,190.00 2,080.00 2,100.00 42,874,400 0
24-Feb-2025 2,180.00 2,220.00 2,150.00 2,190.00 25,614,100 0
21-Feb-2025 2,200.00 2,240.00 2,180.00 2,180.00 34,827,700 0
20-Feb-2025 2,250.00 2,250.00 2,190.00 2,200.00 51,774,500 0
19-Feb-2025 2,270.00 2,290.00 2,210.00 2,250.00 30,930,100 0
18-Feb-2025 2,280.00 2,300.00 2,250.00 2,260.00 31,548,300 0
17-Feb-2025 2,240.00 2,300.00 2,210.00 2,280.00 26,585,800 0
14-Feb-2025 2,220.00 2,240.00 2,200.00 2,240.00 25,653,500 0
13-Feb-2025 2,240.00 2,250.00 2,190.00 2,210.00 25,864,900 0
12-Feb-2025 2,150.00 2,260.00 2,140.00 2,240.00 51,489,500 0
11-Feb-2025 2,210.00 2,220.00 2,120.00 2,150.00 55,581,600 0
10-Feb-2025 2,270.00 2,270.00 2,200.00 2,210.00 40,513,300 0
07-Feb-2025 2,290.00 2,290.00 2,230.00 2,270.00 31,794,100 0
06-Feb-2025 2,360.00 2,370.00 2,260.00 2,290.00 25,004,000 0
05-Feb-2025 2,390.00 2,390.00 2,320.00 2,360.00 44,623,600 0
04-Feb-2025 2,310.00 2,370.00 2,290.00 2,330.00 40,429,000 0
03-Feb-2025 2,320.00 2,330.00 2,260.00 2,310.00 41,039,600 0
31-Jan-2025 2,310.00 2,340.00 2,290.00 2,330.00 28,461,600 0
30-Jan-2025 2,310.00 2,320.00 2,250.00 2,300.00 69,364,100 0
24-Jan-2025 2,340.00 2,360.00 2,280.00 2,300.00 49,262,300 0
23-Jan-2025 2,330.00 2,390.00 2,310.00 2,340.00 89,773,300 0
22-Jan-2025 2,330.00 2,350.00 2,320.00 2,320.00 38,370,100 0
21-Jan-2025 2,360.00 2,370.00 2,310.00 2,310.00 48,624,800 0
20-Jan-2025 2,400.00 2,420.00 2,350.00 2,350.00 45,514,100 0
17-Jan-2025 2,420.00 2,430.00 2,360.00 2,400.00 42,754,800 0
16-Jan-2025 2,420.00 2,470.00 2,400.00 2,410.00 64,925,500 0
15-Jan-2025 2,380.00 2,430.00 2,360.00 2,400.00 64,611,600 0
14-Jan-2025 2,380.00 2,420.00 2,360.00 2,360.00 60,111,900 0
13-Jan-2025 2,330.00 2,390.00 2,300.00 2,350.00 74,767,000 0
10-Jan-2025 2,360.00 2,390.00 2,320.00 2,320.00 62,624,200 0
09-Jan-2025 2,420.00 2,430.00 2,340.00 2,340.00 45,892,800 0
08-Jan-2025 2,470.00 2,520.00 2,400.00 2,400.00 61,062,900 0
07-Jan-2025 2,380.00 2,480.00 2,320.00 2,470.00 67,782,800 0
06-Jan-2025 2,470.00 2,480.00 2,380.00 2,380.00 49,081,900 0
03-Jan-2025 2,530.00 2,580.00 2,450.00 2,460.00 76,328,900 0
02-Jan-2025 2,440.00 2,540.00 2,430.00 2,530.00 64,116,400 0
30-Dec-2024 2,440.00 2,470.00 2,410.00 2,430.00 75,087,400 0
27-Dec-2024 2,530.00 2,540.00 2,490.00 2,540.00 64,253,200 0
24-Dec-2024 2,540.00 2,610.00 2,510.00 2,510.00 70,990,000 0
23-Dec-2024 2,580.00 2,590.00 2,520.00 2,540.00 49,626,700 0
20-Dec-2024 2,540.00 2,580.00 2,510.00 2,550.00 65,183,500 0
19-Dec-2024 2,570.00 2,580.00 2,520.00 2,540.00 57,029,200 0
18-Dec-2024 2,590.00 2,630.00 2,540.00 2,590.00 91,709,300 0
17-Dec-2024 2,650.00 2,660.00 2,510.00 2,510.00 94,626,300 0
16-Dec-2024 2,580.00 2,660.00 2,480.00 2,600.00 137,736,700 0
13-Dec-2024 2,550.00 2,630.00 2,540.00 2,580.00 110,671,800 0
12-Dec-2024 2,610.00 2,660.00 2,510.00 2,530.00 120,595,500 0
11-Dec-2024 2,730.00 2,770.00 2,610.00 2,610.00 159,744,000 0
10-Dec-2024 2,700.00 2,880.00 2,620.00 2,730.00 360,677,800 0
09-Dec-2024 2,310.00 2,700.00 2,310.00 2,680.00 509,279,500 0
06-Dec-2024 2,340.00 2,340.00 2,290.00 2,300.00 152,806,600 0
05-Dec-2024 2,390.00 2,420.00 2,300.00 2,340.00 179,016,300 0
04-Dec-2024 2,370.00 2,380.00 2,300.00 2,360.00 135,756,100 0
03-Dec-2024 2,330.00 2,430.00 2,280.00 2,360.00 258,567,000 0
02-Dec-2024 2,090.00 2,380.00 2,090.00 2,310.00 517,878,000 0
29-Nov-2024 2,070.00 2,210.00 2,070.00 2,080.00 1,047,877,300 0
28-Nov-2024 2,760.00 2,760.00 2,760.00 2,760.00 20,071,600 0
26-Nov-2024 3,780.00 3,820.00 3,670.00 3,670.00 283,961,800 0
25-Nov-2024 3,760.00 3,810.00 3,730.00 3,770.00 192,437,100 0