Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 2,200.00 2,230.00 2,160.00 2,220.00 106,615,300 0
05-Jun-2023 2,090.00 2,170.00 2,080.00 2,100.00 119,850,300 0
31-May-2023 2,070.00 2,090.00 2,010.00 2,040.00 169,456,800 0
30-May-2023 2,070.00 2,150.00 2,060.00 2,110.00 63,219,000 0
29-May-2023 2,120.00 2,130.00 2,010.00 2,070.00 80,215,800 0
26-May-2023 2,090.00 2,170.00 2,080.00 2,090.00 81,565,700 0
25-May-2023 2,200.00 2,200.00 2,120.00 2,120.00 124,673,400 0
24-May-2023 2,220.00 2,310.00 2,220.00 2,250.00 105,384,800 0
23-May-2023 2,290.00 2,290.00 2,290.00 2,290.00 25,791,700 0
22-May-2023 2,450.00 2,490.00 2,410.00 2,460.00 192,718,400 0
19-May-2023 2,520.00 2,540.00 2,380.00 2,410.00 168,354,900 0
17-May-2023 2,710.00 2,710.00 2,540.00 2,540.00 142,037,300 0
16-May-2023 2,700.00 2,740.00 2,660.00 2,670.00 66,336,200 0
15-May-2023 2,780.00 2,790.00 2,630.00 2,660.00 116,378,900 0
12-May-2023 2,800.00 2,800.00 2,750.00 2,760.00 60,919,400 0
11-May-2023 2,920.00 2,950.00 2,760.00 2,800.00 209,469,700 0
10-May-2023 2,900.00 2,970.00 2,900.00 2,940.00 84,244,500 0
09-May-2023 2,910.00 2,910.00 2,860.00 2,890.00 45,066,800 0
08-May-2023 2,810.00 2,930.00 2,810.00 2,870.00 65,765,900 0
05-May-2023 2,860.00 2,880.00 2,750.00 2,790.00 158,924,500 0
04-May-2023 2,930.00 3,000.00 2,900.00 2,920.00 73,997,700 0
03-May-2023 2,980.00 3,050.00 2,930.00 2,940.00 71,441,900 0
02-May-2023 3,100.00 3,100.00 2,960.00 2,980.00 81,649,400 0
28-Apr-2023 3,100.00 3,160.00 3,060.00 3,130.00 72,560,800 0
27-Apr-2023 3,100.00 3,110.00 3,050.00 3,080.00 41,028,100 0
26-Apr-2023 3,040.00 3,130.00 3,020.00 3,100.00 104,615,000 0
18-Apr-2023 2,870.00 3,020.00 2,870.00 3,000.00 85,627,400 0
17-Apr-2023 2,920.00 2,950.00 2,860.00 2,860.00 47,706,200 0
14-Apr-2023 2,960.00 2,990.00 2,920.00 2,920.00 45,832,600 0
13-Apr-2023 2,960.00 3,010.00 2,950.00 2,960.00 38,736,700 0
12-Apr-2023 3,050.00 3,050.00 2,930.00 2,960.00 84,393,600 0
11-Apr-2023 2,960.00 3,060.00 2,960.00 3,050.00 46,716,100 0
10-Apr-2023 3,020.00 3,060.00 2,970.00 2,990.00 29,429,000 0
06-Apr-2023 3,060.00 3,120.00 3,020.00 3,020.00 71,186,200 0
05-Apr-2023 3,040.00 3,070.00 3,000.00 3,060.00 54,323,500 0
04-Apr-2023 3,010.00 3,080.00 3,010.00 3,050.00 93,744,600 0
03-Apr-2023 2,940.00 3,020.00 2,940.00 2,940.00 98,297,900 0
31-Mar-2023 2,880.00 2,930.00 2,850.00 2,900.00 61,694,500 0
30-Mar-2023 2,900.00 2,920.00 2,850.00 2,870.00 71,977,200 0
29-Mar-2023 2,810.00 2,910.00 2,800.00 2,880.00 106,383,200 0
28-Mar-2023 2,700.00 2,800.00 2,700.00 2,770.00 95,908,100 0
27-Mar-2023 2,710.00 2,740.00 2,670.00 2,680.00 54,183,300 0
24-Mar-2023 2,710.00 2,740.00 2,680.00 2,680.00 51,810,300 0
21-Mar-2023 2,720.00 2,730.00 2,690.00 2,730.00 28,977,600 0
20-Mar-2023 2,760.00 2,780.00 2,710.00 2,720.00 27,177,000 0
17-Mar-2023 2,650.00 2,780.00 2,650.00 2,780.00 165,045,800 0