Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,460.00 2,480.00 2,430.00 2,430.00 33,060,200 0
18-Jan-2024 2,490.00 2,490.00 2,450.00 2,460.00 26,521,000 0
17-Jan-2024 2,500.00 2,520.00 2,470.00 2,490.00 23,991,600 0
16-Jan-2024 2,510.00 2,520.00 2,480.00 2,500.00 24,464,000 0
15-Jan-2024 2,480.00 2,530.00 2,480.00 2,510.00 41,068,200 0
12-Jan-2024 2,450.00 2,480.00 2,440.00 2,480.00 36,980,800 0
11-Jan-2024 2,460.00 2,460.00 2,440.00 2,450.00 18,591,600 0
10-Jan-2024 2,460.00 2,460.00 2,440.00 2,460.00 22,865,400 0
09-Jan-2024 2,450.00 2,460.00 2,410.00 2,430.00 37,607,800 0
08-Jan-2024 2,450.00 2,490.00 2,430.00 2,440.00 61,501,200 0
05-Jan-2024 2,490.00 2,490.00 2,440.00 2,440.00 47,595,800 0
04-Jan-2024 2,420.00 2,470.00 2,420.00 2,460.00 61,464,500 0
03-Jan-2024 2,460.00 2,460.00 2,410.00 2,410.00 71,643,200 0
02-Jan-2024 2,380.00 2,490.00 2,380.00 2,490.00 75,818,300 0
29-Dec-2023 2,410.00 2,430.00 2,370.00 2,380.00 124,776,700 0
28-Dec-2023 2,600.00 2,610.00 2,560.00 2,580.00 84,319,700 0
27-Dec-2023 2,600.00 2,630.00 2,580.00 2,590.00 57,605,200 0
22-Dec-2023 2,600.00 2,610.00 2,580.00 2,590.00 29,264,900 0
21-Dec-2023 2,580.00 2,610.00 2,570.00 2,600.00 34,194,600 0
20-Dec-2023 2,600.00 2,640.00 2,580.00 2,580.00 51,466,300 0
19-Dec-2023 2,580.00 2,620.00 2,570.00 2,600.00 67,987,900 0
18-Dec-2023 2,530.00 2,550.00 2,470.00 2,510.00 25,316,200 0
15-Dec-2023 2,490.00 2,570.00 2,490.00 2,520.00 52,881,100 0
14-Dec-2023 2,460.00 2,510.00 2,440.00 2,490.00 23,293,600 0
13-Dec-2023 2,510.00 2,510.00 2,430.00 2,450.00 51,005,200 0
12-Dec-2023 2,560.00 2,570.00 2,520.00 2,550.00 21,613,800 0
11-Dec-2023 2,580.00 2,600.00 2,530.00 2,560.00 30,840,100 0
08-Dec-2023 2,570.00 2,600.00 2,550.00 2,560.00 41,613,300 0
07-Dec-2023 2,560.00 2,600.00 2,500.00 2,530.00 40,972,500 0
06-Dec-2023 2,510.00 2,540.00 2,500.00 2,530.00 18,067,600 0
05-Dec-2023 2,570.00 2,580.00 2,490.00 2,510.00 42,476,700 0
04-Dec-2023 2,580.00 2,610.00 2,550.00 2,560.00 24,493,200 0
01-Dec-2023 2,640.00 2,650.00 2,550.00 2,560.00 35,005,000 0
30-Nov-2023 2,590.00 2,620.00 2,570.00 2,620.00 45,144,600 0
29-Nov-2023 2,590.00 2,610.00 2,560.00 2,580.00 15,113,600 0
28-Nov-2023 2,560.00 2,620.00 2,560.00 2,580.00 19,680,900 0
27-Nov-2023 2,540.00 2,600.00 2,540.00 2,550.00 19,835,100 0
24-Nov-2023 2,550.00 2,580.00 2,510.00 2,540.00 29,571,200 0
23-Nov-2023 2,600.00 2,610.00 2,530.00 2,550.00 24,567,400 0
22-Nov-2023 2,610.00 2,620.00 2,570.00 2,590.00 22,390,500 0
21-Nov-2023 2,540.00 2,610.00 2,540.00 2,610.00 31,763,500 0
20-Nov-2023 2,550.00 2,560.00 2,530.00 2,550.00 16,184,700 0
17-Nov-2023 2,500.00 2,550.00 2,500.00 2,540.00 17,834,500 0
16-Nov-2023 2,510.00 2,530.00 2,470.00 2,530.00 18,745,300 0
15-Nov-2023 2,520.00 2,560.00 2,490.00 2,510.00 33,971,500 0
14-Nov-2023 2,480.00 2,520.00 2,450.00 2,480.00 37,330,100 0
13-Nov-2023 2,490.00 2,510.00 2,450.00 2,480.00 20,144,700 0
10-Nov-2023 2,450.00 2,510.00 2,450.00 2,480.00 29,145,200 0
09-Nov-2023 2,480.00 2,500.00 2,440.00 2,450.00 37,033,100 0
08-Nov-2023 2,460.00 2,470.00 2,410.00 2,440.00 31,984,200 0
07-Nov-2023 2,500.00 2,510.00 2,410.00 2,470.00 54,811,700 0
06-Nov-2023 2,500.00 2,540.00 2,500.00 2,530.00 38,074,400 0
03-Nov-2023 2,420.00 2,510.00 2,420.00 2,490.00 52,737,100 0
02-Nov-2023 2,420.00 2,470.00 2,380.00 2,390.00 52,050,600 0
01-Nov-2023 2,500.00 2,500.00 2,400.00 2,410.00 78,759,900 0
31-Oct-2023 2,520.00 2,600.00 2,430.00 2,560.00 61,726,200 0
30-Oct-2023 2,640.00 2,640.00 2,520.00 2,540.00 43,324,200 0
27-Oct-2023 2,660.00 2,680.00 2,620.00 2,640.00 28,710,000 0
26-Oct-2023 2,660.00 2,670.00 2,610.00 2,650.00 26,026,500 0
25-Oct-2023 2,660.00 2,700.00 2,640.00 2,670.00 35,182,500 0
24-Oct-2023 2,640.00 2,690.00 2,630.00 2,660.00 39,300,700 0
23-Oct-2023 2,780.00 2,790.00 2,650.00 2,660.00 69,223,700 0
20-Oct-2023 2,830.00 2,830.00 2,760.00 2,800.00 47,189,400 0
19-Oct-2023 2,840.00 2,860.00 2,800.00 2,820.00 57,235,900 0
18-Oct-2023 2,750.00 2,880.00 2,730.00 2,840.00 74,460,900 0
17-Oct-2023 2,770.00 2,780.00 2,750.00 2,770.00 22,750,800 0
16-Oct-2023 2,750.00 2,790.00 2,730.00 2,780.00 36,979,400 0
13-Oct-2023 2,730.00 2,740.00 2,690.00 2,710.00 18,962,900 0
12-Oct-2023 2,760.00 2,760.00 2,690.00 2,690.00 41,046,500 0
11-Oct-2023 2,800.00 2,820.00 2,760.00 2,760.00 26,295,100 0
10-Oct-2023 2,820.00 2,840.00 2,770.00 2,780.00 45,513,300 0
09-Oct-2023 2,690.00 2,800.00 2,690.00 2,770.00 58,700,700 0
06-Oct-2023 2,600.00 2,670.00 2,600.00 2,650.00 20,289,800 0
05-Oct-2023 2,640.00 2,670.00 2,600.00 2,610.00 37,851,600 0
04-Oct-2023 2,670.00 2,670.00 2,620.00 2,660.00 57,427,700 0
03-Oct-2023 2,780.00 2,780.00 2,690.00 2,690.00 89,948,000 0
02-Oct-2023 2,830.00 2,830.00 2,780.00 2,810.00 31,881,300 0
29-Sep-2023 2,900.00 2,900.00 2,840.00 2,850.00 24,233,700 0
27-Sep-2023 2,770.00 2,900.00 2,770.00 2,870.00 61,453,100 0
26-Sep-2023 2,960.00 2,970.00 2,750.00 2,770.00 107,378,100 0
25-Sep-2023 2,950.00 2,980.00 2,940.00 2,950.00 32,402,200 0
22-Sep-2023 2,930.00 2,960.00 2,920.00 2,950.00 27,130,700 0
21-Sep-2023 2,960.00 2,970.00 2,920.00 2,950.00 37,546,100 0
20-Sep-2023 2,930.00 2,990.00 2,910.00 2,960.00 93,046,000 0
19-Sep-2023 2,860.00 2,920.00 2,820.00 2,900.00 62,425,500 0
18-Sep-2023 2,850.00 2,870.00 2,810.00 2,840.00 46,627,900 0
15-Sep-2023 2,910.00 2,910.00 2,840.00 2,840.00 55,255,400 0
14-Sep-2023 2,900.00 2,940.00 2,890.00 2,910.00 58,317,100 0
13-Sep-2023 2,830.00 2,870.00 2,820.00 2,860.00 38,990,000 0
12-Sep-2023 2,820.00 2,850.00 2,790.00 2,810.00 52,990,600 0
11-Sep-2023 2,900.00 2,920.00 2,790.00 2,800.00 64,749,200 0
08-Sep-2023 2,880.00 2,940.00 2,860.00 2,890.00 58,380,400 0
07-Sep-2023 2,870.00 2,930.00 2,800.00 2,880.00 105,815,800 0
06-Sep-2023 2,790.00 2,890.00 2,790.00 2,870.00 107,690,900 0
05-Sep-2023 2,750.00 2,780.00 2,730.00 2,740.00 37,110,800 0
04-Sep-2023 2,690.00 2,760.00 2,690.00 2,740.00 48,905,500 0
01-Sep-2023 2,680.00 2,720.00 2,670.00 2,680.00 22,633,200 0
31-Aug-2023 2,680.00 2,690.00 2,650.00 2,670.00 37,316,600 0
30-Aug-2023 2,710.00 2,730.00 2,660.00 2,690.00 37,456,100 0
29-Aug-2023 2,710.00 2,730.00 2,670.00 2,680.00 35,735,000 0