Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 2,720.00 2,720.00 2,600.00 2,640.00 100,194,800 0
15-Mar-2023 2,790.00 2,820.00 2,730.00 2,750.00 50,051,200 0
14-Mar-2023 2,910.00 2,910.00 2,770.00 2,770.00 60,495,700 0
13-Mar-2023 2,870.00 2,930.00 2,860.00 2,900.00 44,258,200 0
10-Mar-2023 2,900.00 2,900.00 2,850.00 2,860.00 29,013,700 0
09-Mar-2023 2,950.00 2,950.00 2,900.00 2,900.00 42,649,600 0
08-Mar-2023 2,840.00 2,920.00 2,810.00 2,920.00 73,894,700 0
07-Mar-2023 2,880.00 2,910.00 2,850.00 2,860.00 81,747,200 0
06-Mar-2023 3,020.00 3,020.00 2,900.00 2,910.00 68,471,200 0
03-Mar-2023 3,090.00 3,130.00 3,020.00 3,020.00 113,137,800 0
02-Mar-2023 3,000.00 3,030.00 2,970.00 2,990.00 50,943,400 0
01-Mar-2023 3,000.00 3,010.00 2,940.00 2,990.00 74,127,000 0
28-Feb-2023 2,940.00 3,040.00 2,910.00 2,990.00 141,401,100 0
27-Feb-2023 2,910.00 2,950.00 2,890.00 2,950.00 42,554,800 0
24-Feb-2023 2,930.00 2,960.00 2,880.00 2,890.00 72,020,500 0
23-Feb-2023 2,880.00 2,950.00 2,870.00 2,900.00 80,466,800 0
22-Feb-2023 2,880.00 2,910.00 2,840.00 2,850.00 51,853,800 0
21-Feb-2023 2,860.00 2,900.00 2,820.00 2,820.00 57,575,900 0
20-Feb-2023 2,870.00 2,910.00 2,820.00 2,900.00 67,438,100 0
17-Feb-2023 2,920.00 2,930.00 2,860.00 2,880.00 45,060,800 0
16-Feb-2023 2,970.00 2,990.00 2,890.00 2,920.00 49,484,000 0
15-Feb-2023 2,870.00 3,040.00 2,870.00 2,950.00 150,083,400 0
14-Feb-2023 2,790.00 2,850.00 2,770.00 2,830.00 47,207,700 0
13-Feb-2023 2,790.00 2,830.00 2,780.00 2,780.00 58,110,000 0
10-Feb-2023 2,750.00 2,780.00 2,710.00 2,740.00 73,205,300 0
09-Feb-2023 2,860.00 2,890.00 2,820.00 2,840.00 58,268,500 0
08-Feb-2023 2,900.00 2,940.00 2,870.00 2,920.00 50,651,900 0
07-Feb-2023 2,860.00 2,950.00 2,860.00 2,890.00 113,365,400 0
06-Feb-2023 2,760.00 2,840.00 2,720.00 2,780.00 80,778,600 0
03-Feb-2023 2,870.00 2,870.00 2,740.00 2,760.00 101,999,600 0
02-Feb-2023 2,940.00 2,970.00 2,870.00 2,870.00 88,969,700 0
01-Feb-2023 2,940.00 3,000.00 2,930.00 2,950.00 59,728,700 0
31-Jan-2023 2,970.00 3,020.00 2,940.00 2,960.00 79,164,200 0
30-Jan-2023 3,060.00 3,100.00 2,980.00 3,010.00 47,836,700 0
27-Jan-2023 2,980.00 3,080.00 2,980.00 3,060.00 63,547,600 0
26-Jan-2023 3,050.00 3,070.00 2,990.00 3,010.00 83,858,800 0
25-Jan-2023 3,190.00 3,190.00 3,120.00 3,130.00 42,325,000 0
24-Jan-2023 3,240.00 3,250.00 3,170.00 3,200.00 34,335,900 0
20-Jan-2023 3,250.00 3,260.00 3,210.00 3,240.00 50,695,900 0
19-Jan-2023 3,140.00 3,230.00 3,140.00 3,230.00 47,144,100 0
18-Jan-2023 3,160.00 3,230.00 3,150.00 3,170.00 61,754,000 0
17-Jan-2023 3,060.00 3,150.00 3,050.00 3,140.00 51,667,000 0
16-Jan-2023 3,120.00 3,130.00 3,090.00 3,100.00 25,866,600 0
13-Jan-2023 3,120.00 3,150.00 3,110.00 3,140.00 49,588,400 0
12-Jan-2023 3,120.00 3,130.00 3,050.00 3,090.00 78,240,400 0
11-Jan-2023 3,140.00 3,210.00 3,080.00 3,180.00 101,097,700 0
10-Jan-2023 3,040.00 3,140.00 2,980.00 3,140.00 149,820,700 0
09-Jan-2023 3,150.00 3,170.00 2,980.00 3,030.00 165,697,500 0
06-Jan-2023 3,090.00 3,190.00 3,090.00 3,140.00 133,608,100 0
05-Jan-2023 3,250.00 3,270.00 3,080.00 3,100.00 225,480,200 0
04-Jan-2023 3,540.00 3,560.00 3,300.00 3,300.00 163,804,600 0
03-Jan-2023 3,590.00 3,590.00 3,500.00 3,520.00 95,601,300 0
02-Jan-2023 3,610.00 3,650.00 3,590.00 3,590.00 69,696,600 0
30-Dec-2022 3,810.00 3,870.00 3,770.00 3,850.00 98,381,200 0