Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
04-Jul-2024 2,900.00 2,910.00 2,860.00 2,860.00 21,481,400 0
03-Jul-2024 2,850.00 2,920.00 2,840.00 2,890.00 37,201,100 0
02-Jul-2024 2,800.00 2,860.00 2,800.00 2,840.00 23,640,200 0
01-Jul-2024 2,790.00 2,840.00 2,760.00 2,800.00 20,224,300 0
28-Jun-2024 2,750.00 2,800.00 2,750.00 2,790.00 29,761,900 0
27-Jun-2024 2,750.00 2,780.00 2,720.00 2,750.00 24,919,400 0
26-Jun-2024 2,710.00 2,760.00 2,700.00 2,750.00 18,956,900 0
25-Jun-2024 2,710.00 2,720.00 2,680.00 2,710.00 17,174,800 0
24-Jun-2024 2,730.00 2,740.00 2,700.00 2,720.00 15,497,700 0
21-Jun-2024 2,730.00 2,780.00 2,720.00 2,730.00 43,444,700 0
20-Jun-2024 2,690.00 2,730.00 2,660.00 2,730.00 18,168,000 0
19-Jun-2024 2,780.00 2,790.00 2,640.00 2,660.00 45,623,700 0
14-Jun-2024 2,810.00 2,810.00 2,740.00 2,780.00 23,154,400 0
13-Jun-2024 2,820.00 2,830.00 2,750.00 2,780.00 23,164,500 0
12-Jun-2024 2,740.00 2,810.00 2,730.00 2,790.00 41,923,800 0
11-Jun-2024 2,750.00 2,770.00 2,720.00 2,720.00 27,025,700 0
10-Jun-2024 2,840.00 2,850.00 2,710.00 2,750.00 48,405,800 0
07-Jun-2024 2,850.00 2,890.00 2,820.00 2,840.00 25,352,600 0
06-Jun-2024 2,880.00 2,880.00 2,820.00 2,850.00 24,301,800 0
05-Jun-2024 2,900.00 2,910.00 2,840.00 2,870.00 40,235,800 0
04-Jun-2024 2,900.00 2,940.00 2,850.00 2,920.00 64,394,000 0
03-Jun-2024 2,800.00 2,930.00 2,800.00 2,930.00 84,422,500 0
31-May-2024 2,750.00 2,810.00 2,730.00 2,770.00 95,437,800 0
30-May-2024 2,680.00 2,770.00 2,680.00 2,740.00 47,278,200 0
29-May-2024 2,690.00 2,710.00 2,660.00 2,680.00 23,084,900 0
28-May-2024 2,600.00 2,710.00 2,600.00 2,690.00 85,173,300 0
27-May-2024 2,920.00 2,940.00 2,860.00 2,870.00 70,609,900 0
22-May-2024 2,900.00 2,920.00 2,850.00 2,920.00 31,385,400 0
21-May-2024 2,910.00 2,950.00 2,870.00 2,880.00 41,137,800 0
20-May-2024 2,880.00 2,920.00 2,860.00 2,910.00 27,290,300 0
17-May-2024 2,890.00 2,900.00 2,840.00 2,880.00 28,090,300 0
16-May-2024 2,840.00 2,890.00 2,840.00 2,880.00 33,454,900 0
15-May-2024 2,890.00 2,960.00 2,830.00 2,830.00 44,476,800 0
14-May-2024 2,950.00 2,950.00 2,870.00 2,880.00 26,634,100 0
13-May-2024 2,870.00 2,970.00 2,850.00 2,950.00 64,339,500 0
08-May-2024 2,810.00 2,870.00 2,810.00 2,870.00 43,532,500 0
07-May-2024 2,850.00 2,860.00 2,790.00 2,810.00 25,684,100 0
06-May-2024 2,760.00 2,850.00 2,730.00 2,850.00 56,512,000 0
03-May-2024 2,730.00 2,740.00 2,700.00 2,730.00 20,510,200 0
02-May-2024 2,720.00 2,770.00 2,680.00 2,730.00 49,490,600 0
30-Apr-2024 2,680.00 2,740.00 2,650.00 2,710.00 24,498,900 0
29-Apr-2024 2,630.00 2,680.00 2,550.00 2,670.00 27,687,400 0
26-Apr-2024 2,620.00 2,670.00 2,600.00 2,600.00 28,055,500 0
25-Apr-2024 2,670.00 2,690.00 2,610.00 2,620.00 32,557,400 0
24-Apr-2024 2,750.00 2,770.00 2,660.00 2,680.00 39,036,900 0
23-Apr-2024 2,750.00 2,800.00 2,740.00 2,750.00 19,332,900 0
22-Apr-2024 2,770.00 2,800.00 2,750.00 2,750.00 30,188,300 0
19-Apr-2024 2,740.00 2,790.00 2,710.00 2,760.00 48,533,700 0
18-Apr-2024 2,770.00 2,770.00 2,710.00 2,730.00 34,871,800 0
17-Apr-2024 2,810.00 2,830.00 2,750.00 2,750.00 40,039,100 0
16-Apr-2024 2,740.00 2,840.00 2,730.00 2,810.00 136,392,000 0
05-Apr-2024 2,690.00 2,720.00 2,670.00 2,700.00 15,325,400 0
04-Apr-2024 2,670.00 2,720.00 2,650.00 2,690.00 23,186,300 0
03-Apr-2024 2,690.00 2,720.00 2,660.00 2,680.00 34,356,700 0
02-Apr-2024 2,640.00 2,690.00 2,620.00 2,690.00 27,768,300 0
01-Apr-2024 2,700.00 2,700.00 2,610.00 2,640.00 31,687,700 0
28-Mar-2024 2,740.00 2,760.00 2,660.00 2,700.00 56,468,900 0
27-Mar-2024 2,740.00 2,760.00 2,710.00 2,720.00 31,905,100 0
26-Mar-2024 2,750.00 2,750.00 2,670.00 2,740.00 49,687,500 0
25-Mar-2024 2,670.00 2,670.00 2,650.00 2,670.00 34,644,500 0
22-Mar-2024 2,650.00 2,680.00 2,650.00 2,650.00 17,572,900 0
21-Mar-2024 2,650.00 2,700.00 2,630.00 2,650.00 37,138,200 0
20-Mar-2024 2,630.00 2,660.00 2,610.00 2,650.00 22,774,100 0
19-Mar-2024 2,630.00 2,660.00 2,620.00 2,630.00 22,185,600 0
18-Mar-2024 2,650.00 2,670.00 2,630.00 2,630.00 25,311,200 0
15-Mar-2024 2,670.00 2,670.00 2,610.00 2,660.00 168,791,600 0
14-Mar-2024 2,600.00 2,670.00 2,600.00 2,670.00 42,981,600 0
13-Mar-2024 2,670.00 2,670.00 2,590.00 2,600.00 51,867,100 0
08-Mar-2024 2,700.00 2,720.00 2,660.00 2,670.00 33,227,300 0
07-Mar-2024 2,670.00 2,730.00 2,640.00 2,700.00 77,030,200 0
06-Mar-2024 2,630.00 2,700.00 2,590.00 2,670.00 91,548,800 0
05-Mar-2024 2,550.00 2,630.00 2,550.00 2,630.00 84,971,100 0
04-Mar-2024 2,520.00 2,550.00 2,500.00 2,540.00 72,476,200 0
01-Mar-2024 2,450.00 2,490.00 2,430.00 2,490.00 60,143,900 0
29-Feb-2024 2,410.00 2,420.00 2,390.00 2,420.00 38,652,900 0
28-Feb-2024 2,390.00 2,410.00 2,380.00 2,400.00 23,551,500 0
27-Feb-2024 2,400.00 2,410.00 2,360.00 2,380.00 36,577,400 0
26-Feb-2024 2,420.00 2,420.00 2,360.00 2,370.00 48,399,600 0
23-Feb-2024 2,440.00 2,450.00 2,410.00 2,420.00 15,467,200 0
22-Feb-2024 2,420.00 2,440.00 2,390.00 2,440.00 28,109,200 0
21-Feb-2024 2,430.00 2,440.00 2,400.00 2,420.00 28,164,400 0
20-Feb-2024 2,440.00 2,470.00 2,400.00 2,430.00 57,998,500 0
19-Feb-2024 2,510.00 2,510.00 2,430.00 2,430.00 35,027,700 0
16-Feb-2024 2,520.00 2,530.00 2,490.00 2,520.00 31,491,500 0
15-Feb-2024 2,550.00 2,570.00 2,480.00 2,510.00 55,071,200 0
13-Feb-2024 2,470.00 2,490.00 2,460.00 2,480.00 18,443,100 0
12-Feb-2024 2,460.00 2,490.00 2,450.00 2,470.00 23,773,700 0
07-Feb-2024 2,460.00 2,470.00 2,440.00 2,460.00 24,460,000 0
06-Feb-2024 2,450.00 2,470.00 2,440.00 2,460.00 32,861,600 0
05-Feb-2024 2,420.00 2,470.00 2,420.00 2,430.00 31,425,600 0
02-Feb-2024 2,420.00 2,440.00 2,390.00 2,420.00 41,242,500 0
01-Feb-2024 2,420.00 2,450.00 2,390.00 2,420.00 32,940,300 0
31-Jan-2024 2,410.00 2,450.00 2,390.00 2,400.00 28,213,000 0
30-Jan-2024 2,390.00 2,400.00 2,360.00 2,390.00 29,384,100 0
29-Jan-2024 2,380.00 2,410.00 2,370.00 2,400.00 25,857,300 0
26-Jan-2024 2,360.00 2,390.00 2,330.00 2,380.00 35,850,900 0
25-Jan-2024 2,340.00 2,380.00 2,340.00 2,360.00 33,787,500 0
24-Jan-2024 2,350.00 2,380.00 2,320.00 2,340.00 36,025,300 0
23-Jan-2024 2,400.00 2,410.00 2,320.00 2,350.00 80,570,400 0
22-Jan-2024 2,430.00 2,440.00 2,390.00 2,400.00 42,375,200 0