Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,610.00 2,710.00 2,610.00 2,680.00 49,355,200 0
25-Aug-2023 2,670.00 2,670.00 2,590.00 2,590.00 46,004,100 0
24-Aug-2023 2,680.00 2,730.00 2,640.00 2,670.00 57,289,800 0
23-Aug-2023 2,730.00 2,780.00 2,700.00 2,700.00 86,184,900 0
22-Aug-2023 2,620.00 2,720.00 2,620.00 2,700.00 102,556,100 0
21-Aug-2023 2,560.00 2,620.00 2,550.00 2,620.00 77,668,100 0
18-Aug-2023 2,520.00 2,560.00 2,480.00 2,540.00 47,312,500 0
16-Aug-2023 2,510.00 2,540.00 2,490.00 2,520.00 41,050,900 0
15-Aug-2023 2,410.00 2,530.00 2,400.00 2,510.00 99,083,700 0
14-Aug-2023 2,360.00 2,410.00 2,330.00 2,390.00 36,895,300 0
11-Aug-2023 2,410.00 2,420.00 2,350.00 2,350.00 35,509,700 0
10-Aug-2023 2,430.00 2,440.00 2,400.00 2,410.00 42,703,500 0
09-Aug-2023 2,390.00 2,400.00 2,370.00 2,400.00 22,561,900 0
08-Aug-2023 2,400.00 2,420.00 2,370.00 2,370.00 22,669,900 0
07-Aug-2023 2,400.00 2,400.00 2,360.00 2,380.00 20,598,900 0
04-Aug-2023 2,390.00 2,440.00 2,390.00 2,400.00 26,476,900 0
03-Aug-2023 2,370.00 2,390.00 2,350.00 2,360.00 18,908,200 0
02-Aug-2023 2,380.00 2,380.00 2,340.00 2,370.00 21,765,400 0
01-Aug-2023 2,410.00 2,410.00 2,370.00 2,390.00 23,569,300 0
31-Jul-2023 2,470.00 2,470.00 2,380.00 2,410.00 64,743,500 0
28-Jul-2023 2,440.00 2,480.00 2,410.00 2,470.00 40,850,500 0
27-Jul-2023 2,500.00 2,500.00 2,440.00 2,450.00 37,905,300 0
26-Jul-2023 2,460.00 2,510.00 2,450.00 2,500.00 96,761,300 0
25-Jul-2023 2,480.00 2,520.00 2,430.00 2,430.00 82,665,100 0
24-Jul-2023 2,420.00 2,480.00 2,400.00 2,470.00 97,266,900 0
21-Jul-2023 2,380.00 2,430.00 2,380.00 2,420.00 70,949,300 0
20-Jul-2023 2,350.00 2,380.00 2,350.00 2,370.00 33,287,800 0
18-Jul-2023 2,390.00 2,390.00 2,320.00 2,330.00 23,104,600 0
17-Jul-2023 2,380.00 2,410.00 2,380.00 2,380.00 26,063,600 0
14-Jul-2023 2,320.00 2,360.00 2,320.00 2,360.00 31,423,200 0
13-Jul-2023 2,350.00 2,350.00 2,280.00 2,320.00 42,297,500 0
12-Jul-2023 2,430.00 2,430.00 2,370.00 2,370.00 28,404,900 0
11-Jul-2023 2,400.00 2,440.00 2,390.00 2,430.00 31,866,300 0
10-Jul-2023 2,380.00 2,420.00 2,370.00 2,420.00 20,339,700 0
07-Jul-2023 2,410.00 2,420.00 2,370.00 2,380.00 32,118,800 0
06-Jul-2023 2,420.00 2,460.00 2,410.00 2,450.00 41,830,700 0
05-Jul-2023 2,350.00 2,440.00 2,350.00 2,420.00 71,359,500 0
04-Jul-2023 2,320.00 2,350.00 2,310.00 2,340.00 20,358,800 0
03-Jul-2023 2,270.00 2,340.00 2,260.00 2,330.00 58,100,700 0
27-Jun-2023 2,210.00 2,260.00 2,210.00 2,230.00 24,633,800 0
26-Jun-2023 2,230.00 2,240.00 2,190.00 2,210.00 25,265,900 0
23-Jun-2023 2,280.00 2,280.00 2,230.00 2,230.00 20,704,900 0
22-Jun-2023 2,250.00 2,310.00 2,250.00 2,260.00 38,508,700 0
21-Jun-2023 2,270.00 2,290.00 2,250.00 2,260.00 29,760,300 0
20-Jun-2023 2,260.00 2,290.00 2,250.00 2,270.00 24,643,400 0
19-Jun-2023 2,300.00 2,300.00 2,250.00 2,260.00 26,428,500 0
16-Jun-2023 2,350.00 2,350.00 2,300.00 2,320.00 90,162,500 0
15-Jun-2023 2,250.00 2,330.00 2,220.00 2,300.00 75,697,800 0
14-Jun-2023 2,210.00 2,260.00 2,200.00 2,250.00 43,317,300 0
13-Jun-2023 2,190.00 2,220.00 2,150.00 2,210.00 47,913,300 0
12-Jun-2023 2,220.00 2,240.00 2,200.00 2,210.00 32,981,000 0
09-Jun-2023 2,210.00 2,230.00 2,170.00 2,190.00 36,414,600 0
08-Jun-2023 2,190.00 2,210.00 2,160.00 2,200.00 46,850,800 0
07-Jun-2023 2,200.00 2,200.00 2,140.00 2,170.00 69,604,900 0