Pt Alamtri Res Indonesia Tbk (OP:ADOOY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 05, 2025 | 5.330 | 5.330 | 5.330 | 5.330 | 223 | -0.11(-2.02%) |
| Sep 03, 2025 | 5.440 | 52 | -0.04(-0.69%) | |||
| Aug 28, 2025 | 5.478 | 194 | -0.07(-1.30%) | |||
| Aug 26, 2025 | 5.550 | 8 | +0.07(+1.21%) | |||
| Aug 25, 2025 | 5.400 | 5.484 | 5.400 | 5.484 | 3,533 | +0.08(+1.55%) |
| Aug 22, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 1,570 | +0.00(+0.00%) |
| Aug 21, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 141 | -0.25(-4.42%) |
| Aug 20, 2025 | 5.650 | 5.650 | 5.650 | 5.650 | 1,004 | +0.00(+0.00%) |
| Aug 18, 2025 | 5.650 | 93 | -0.28(-4.72%) | |||
| Aug 13, 2025 | 5.930 | 71 | -0.03(-0.50%) | |||
| Aug 12, 2025 | 5.960 | 5.960 | 5.960 | 5.960 | 271 | +0.56(+10.37%) |
| Aug 11, 2025 | 5.400 | 5.400 | 5.400 | 5.400 | 178 | -0.03(-0.55%) |
| Aug 08, 2025 | 5.430 | 5.430 | 5.430 | 5.430 | 359 | -0.28(-4.87%) |
| Aug 07, 2025 | 5.708 | 5.708 | 5.708 | 5.708 | 142 | -0.25(-4.23%) |
| Aug 04, 2025 | 5.960 | 20 | +0.19(+3.29%) | |||
| Aug 01, 2025 | 5.710 | 5.770 | 5.710 | 5.770 | 375 | -0.19(-3.19%) |
| Jul 31, 2025 | 5.950 | 5.960 | 5.876 | 5.960 | 699 | +0.02(+0.34%) |
| Jul 30, 2025 | 5.940 | 5.940 | 5.940 | 5.940 | 150 | +0.00(+0.00%) |
| Jul 29, 2025 | 5.940 | 5.940 | 5.940 | 5.940 | 1,025 | -0.00(-0.08%) |
| Jul 25, 2025 | 5.945 | 0 | -0.01(-0.25%) | |||
| Jul 24, 2025 | 5.960 | 5.960 | 5.960 | 5.960 | 158 | -0.36(-5.70%) |
| Jul 23, 2025 | 6.200 | 6.320 | 6.200 | 6.320 | 585 | +0.61(+10.68%) |
| Jul 21, 2025 | 5.710 | 3 | +0.08(+1.33%) | |||
| Jul 17, 2025 | 5.635 | 2 | +0.00(+0.00%) | |||
| Jul 15, 2025 | 5.635 | 0 | +0.23(+4.35%) | |||
| Jul 14, 2025 | 5.600 | 5.600 | 5.400 | 5.400 | 20,160 | -0.05(-0.92%) |
| Jul 11, 2025 | 5.338 | 5.450 | 5.338 | 5.450 | 522 | +0.02(+0.39%) |
| Jul 10, 2025 | 5.429 | 5.600 | 5.429 | 5.429 | 5,066 | +0.03(+0.54%) |
| Jul 09, 2025 | 5.420 | 5.550 | 5.400 | 5.400 | 6,282 | -0.04(-0.74%) |
| Jul 08, 2025 | 5.440 | 5.440 | 5.440 | 5.440 | 383 | -0.03(-0.64%) |
| Jul 07, 2025 | 5.550 | 5.550 | 5.475 | 5.475 | 4,329 | -0.12(-2.23%) |
| Jul 03, 2025 | 5.600 | 5.600 | 5.600 | 5.600 | 297 | +0.20(+3.70%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.