Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Alamtri Res Indonesia Tbk (OP: ADOOY )

5.650 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.895 5.895 5.650 5.650 4,059 -0.13(-2.25%)
Mar 11, 2025 5.700 5.860 5.700 5.780 2,069 +0.02(+0.35%)
Mar 10, 2025 5.910 5.910 5.760 5.760 2,641 -0.19(-3.19%)
Mar 07, 2025 6.090 6.090 5.950 5.950 13,930 -0.05(-0.83%)
Mar 06, 2025 6.010 6.300 6.000 6.000 4,611 -0.27(-4.31%)
Mar 05, 2025 6.000 6.270 6.000 6.270 8,791 +0.02(+0.32%)
Mar 04, 2025 6.120 6.250 6.120 6.250 1,582 -0.38(-5.66%)
Mar 03, 2025 6.600 6.625 6.485 6.625 900 +0.33(+5.16%)
Feb 28, 2025 6.450 6.600 6.300 6.300 4,428 -0.30(-4.55%)
Feb 27, 2025 6.600 6.600 6.600 6.600 21,360 -0.02(-0.30%)
Feb 26, 2025 6.900 6.900 6.620 6.620 32,372 -0.23(-3.36%)
Feb 25, 2025 6.660 6.890 6.660 6.850 22,303 -0.15(-2.14%)
Feb 24, 2025 7.000 7.000 7.000 7.000 718 -0.10(-1.41%)
Feb 21, 2025 6.755 7.100 6.755 7.100 583 +0.45(+6.77%)
Feb 20, 2025 6.550 6.900 6.550 6.650 28,462 -0.25(-3.62%)
Feb 19, 2025 6.900 6.900 6.900 6.900 200 +0.05(+0.73%)
Feb 18, 2025 6.820 6.850 6.710 6.850 1,841 +0.25(+3.79%)
Feb 14, 2025 6.600 6.600 6.600 6.600 183 -0.24(-3.51%)
Feb 13, 2025 6.620 6.840 6.620 6.840 2,434 +0.24(+3.64%)
Feb 12, 2025 6.600 6.600 6.600 6.600 135 +0.02(+0.30%)
Feb 11, 2025 6.900 7.040 6.510 6.580 8,892 -0.37(-5.32%)
Feb 10, 2025 7.200 7.200 6.950 6.950 2,461 -0.30(-4.09%)
Feb 07, 2025 7.210 7.246 7.030 7.246 1,446 +0.04(+0.50%)
Feb 06, 2025 7.210 7.210 7.210 7.210 263 -0.00(-0.07%)
Feb 05, 2025 7.200 7.352 7.200 7.215 404 +0.17(+2.49%)
Feb 04, 2025 7.215 7.215 7.040 7.040 271 -0.17(-2.43%)
Feb 03, 2025 7.215 7.215 7.100 7.215 534 +0.12(+1.62%)
Jan 31, 2025 7.030 7.410 7.030 7.100 1,222 -0.03(-0.42%)
Jan 30, 2025 7.120 7.487 7.100 7.130 1,396 -0.29(-3.84%)
Jan 29, 2025 7.170 7.500 7.170 7.415 21,311 +0.07(+0.88%)
Jan 28, 2025 7.417 7.417 7.350 7.350 6,002 +0.05(+0.68%)
Jan 27, 2025 7.375 7.375 7.300 7.300 869 +0.00(+0.07%)
Jan 24, 2025 7.200 7.550 7.200 7.295 882 -0.15(-1.95%)
Jan 23, 2025 7.670 7.670 7.440 7.440 507 +0.23(+3.19%)
Jan 22, 2025 7.400 7.420 7.210 7.210 872 -0.02(-0.25%)
Jan 21, 2025 7.290 7.320 7.110 7.228 2,628 -0.37(-4.83%)
Jan 17, 2025 7.400 7.600 7.400 7.595 1,033 +0.09(+1.27%)
Jan 16, 2025 7.500 7.510 7.500 7.500 600 +0.05(+0.67%)
Jan 15, 2025 7.600 7.600 7.358 7.450 5,667 +0.05(+0.68%)
Jan 14, 2025 8.840 9.050 7.350 7.400 11,531 -0.62(-7.73%)
Jan 13, 2025 9.000 9.030 8.000 8.020 37,657 -1.76(-18.00%)
Jan 10, 2025 10.03 10.07 9.750 9.780 3,283 -0.18(-1.81%)
Jan 08, 2025 9.200 9.960 9.200 9.960 1,977 +0.02(+0.20%)
Jan 07, 2025 9.450 9.940 9.450 9.940 928 -0.01(-0.10%)
Jan 06, 2025 9.750 9.950 9.750 9.950 829 +0.50(+5.29%)
Jan 03, 2025 9.450 9.500 9.375 9.450 3,870 +0.15(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.