Price History - ADRO

Kembali ke Company
Ticker: ADRO
Company: Alamtri Resources Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 3,740.00 3,820.00 3,710.00 3,800.00 64,775,200 0
28-Dec-2022 3,760.00 3,770.00 3,700.00 3,750.00 52,254,700 0
27-Dec-2022 3,800.00 3,810.00 3,730.00 3,750.00 60,813,800 0
26-Dec-2022 3,820.00 3,850.00 3,780.00 3,800.00 45,950,200 0
23-Dec-2022 3,860.00 3,860.00 3,800.00 3,810.00 118,489,300 0
22-Dec-2022 3,910.00 3,940.00 3,900.00 3,930.00 32,321,000 0
21-Dec-2022 3,890.00 3,930.00 3,880.00 3,920.00 36,433,600 0
20-Dec-2022 3,970.00 3,990.00 3,910.00 3,920.00 47,259,900 0
19-Dec-2022 3,870.00 3,970.00 3,870.00 3,970.00 58,801,000 0
16-Dec-2022 3,870.00 3,920.00 3,850.00 3,890.00 63,989,300 0
15-Dec-2022 3,890.00 3,970.00 3,850.00 3,900.00 69,993,700 0
14-Dec-2022 3,770.00 3,940.00 3,760.00 3,880.00 131,274,900 0
13-Dec-2022 3,790.00 3,790.00 3,740.00 3,740.00 51,354,800 0
12-Dec-2022 3,680.00 3,820.00 3,670.00 3,800.00 76,652,000 0
09-Dec-2022 3,730.00 3,740.00 3,630.00 3,680.00 67,555,400 0
08-Dec-2022 3,830.00 3,840.00 3,710.00 3,740.00 63,665,900 0
07-Dec-2022 3,820.00 3,870.00 3,780.00 3,830.00 59,277,300 0
06-Dec-2022 3,800.00 3,830.00 3,750.00 3,810.00 56,845,900 0
05-Dec-2022 3,880.00 3,890.00 3,760.00 3,780.00 51,037,700 0
02-Dec-2022 3,890.00 3,890.00 3,820.00 3,850.00 36,882,200 0
01-Dec-2022 3,930.00 3,930.00 3,890.00 3,900.00 56,516,100 0
30-Nov-2022 3,900.00 3,930.00 3,850.00 3,870.00 152,171,400 0
29-Nov-2022 3,790.00 3,880.00 3,780.00 3,880.00 94,151,500 0
28-Nov-2022 3,740.00 3,780.00 3,720.00 3,740.00 40,277,700 0
25-Nov-2022 3,750.00 3,750.00 3,690.00 3,730.00 33,140,500 0
24-Nov-2022 3,760.00 3,780.00 3,740.00 3,750.00 24,418,800 0
23-Nov-2022 3,720.00 3,790.00 3,720.00 3,750.00 45,573,200 0
22-Nov-2022 3,720.00 3,750.00 3,650.00 3,700.00 59,965,000 0
21-Nov-2022 3,610.00 3,710.00 3,610.00 3,690.00 65,550,500 0
18-Nov-2022 3,590.00 3,620.00 3,560.00 3,590.00 40,162,000 0
17-Nov-2022 3,530.00 3,610.00 3,500.00 3,590.00 73,229,600 0
16-Nov-2022 3,610.00 3,640.00 3,520.00 3,570.00 86,525,300 0
15-Nov-2022 3,550.00 3,570.00 3,480.00 3,510.00 55,915,600 0
14-Nov-2022 3,490.00 3,560.00 3,490.00 3,500.00 60,258,000 0
11-Nov-2022 3,500.00 3,540.00 3,440.00 3,490.00 96,575,300 0
10-Nov-2022 3,500.00 3,560.00 3,450.00 3,480.00 153,812,400 0
09-Nov-2022 3,690.00 3,720.00 3,630.00 3,640.00 117,969,800 0
08-Nov-2022 3,800.00 3,800.00 3,730.00 3,760.00 71,681,200 0
07-Nov-2022 3,750.00 3,830.00 3,730.00 3,830.00 74,309,100 0
04-Nov-2022 3,730.00 3,790.00 3,710.00 3,750.00 84,299,700 0
03-Nov-2022 3,740.00 3,810.00 3,730.00 3,750.00 57,965,500 0
02-Nov-2022 3,750.00 3,820.00 3,690.00 3,740.00 101,047,500 0
01-Nov-2022 3,940.00 3,940.00 3,720.00 3,750.00 175,308,100 0
31-Oct-2022 3,940.00 3,980.00 3,920.00 3,980.00 76,758,600 0
28-Oct-2022 4,000.00 4,000.00 3,900.00 3,910.00 54,061,300 0
27-Oct-2022 3,950.00 4,020.00 3,920.00 3,980.00 81,920,000 0