Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
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