Pt Alamtri Res Indonesia Tbk (ADOOY)
5.4650
+0.1650 (3.11%)
OP · Last Trade: Apr 18th, 5:28 PM EDT
Historical Prices For Pt Alamtri Res Indonesia Tbk (ADOOY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 5.42 | 5.46 | 5.35 | 5.46 | 1,185 | 5.46 |
| 4/16/2025 | 5.30 | 5.30 | 5.30 | 5.30 | 567 | 5.30 |
| 4/15/2025 | 5.29 | 5.29 | 5.29 | 5.29 | 118 | 5.29 |
| 4/14/2025 | 5.24 | 5.24 | 5.24 | 5.24 | 595 | 5.24 |
| 4/11/2025 | 5.00 | 5.00 | 4.76 | 4.76 | 15,031 | 4.76 |
| 4/10/2025 | 5.08 | 5.40 | 4.80 | 4.81 | 24,875 | 4.81 |
| 4/09/2025 | 4.70 | 5.00 | 4.53 | 4.53 | 3,883 | 4.53 |
| 4/08/2025 | 4.74 | 4.79 | 4.74 | 4.79 | 1,060 | 4.79 |
| 4/07/2025 | 5.45 | 5.45 | 4.90 | 4.90 | 8,750 | 4.90 |
| 4/04/2025 | 5.50 | 5.70 | 5.40 | 5.50 | 1,442 | 5.50 |
| 4/03/2025 | 5.40 | 5.61 | 5.40 | 5.40 | 5,217 | 5.40 |
| 4/02/2025 | 5.60 | 5.60 | 5.43 | 5.43 | 700 | 5.43 |
| 4/01/2025 | 5.70 | 5.70 | 5.60 | 5.70 | 405 | 5.70 |
| 3/31/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 615 | 5.50 |
| 3/27/2025 | 5.40 | 0.00 | 5.55 | 5.55 | 4,187 | 5.55 |
| 3/26/2025 | 5.31 | 5.50 | 5.31 | 5.40 | 773 | 5.40 |
| 3/25/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 240 | 5.50 |
| 3/24/2025 | 5.40 | 5.55 | 5.40 | 5.44 | 1,609 | 5.44 |
| 3/21/2025 | 5.40 | 5.40 | 5.40 | 5.40 | 2,196 | 5.40 |
| 3/20/2025 | 5.53 | 5.53 | 5.53 | 5.53 | 101 | 5.53 |
| 3/19/2025 | 5.65 | 5.65 | 5.65 | 5.65 | 596 | 5.65 |
| 3/18/2025 | 5.41 | 5.42 | 5.41 | 5.41 | 2,161 | 5.41 |
| 3/17/2025 | 5.42 | 5.47 | 5.34 | 5.45 | 17,562 | 5.45 |
| 3/14/2025 | 5.40 | 5.53 | 5.37 | 5.37 | 4,044 | 5.37 |
| 3/13/2025 | 5.57 | 5.66 | 5.41 | 5.60 | 7,840 | 5.60 |
| 3/12/2025 | 5.89 | 5.89 | 5.65 | 5.65 | 4,059 | 5.65 |
| 3/11/2025 | 5.70 | 5.86 | 5.70 | 5.78 | 2,069 | 5.78 |
| 3/10/2025 | 5.91 | 5.91 | 5.76 | 5.76 | 2,641 | 5.76 |
| 3/07/2025 | 6.09 | 6.09 | 5.95 | 5.95 | 13,930 | 5.95 |
| 3/06/2025 | 6.01 | 6.30 | 6.00 | 6.00 | 4,611 | 6.00 |
| 3/05/2025 | 6.00 | 6.27 | 6.00 | 6.27 | 8,791 | 6.27 |
| 3/04/2025 | 6.12 | 6.25 | 6.12 | 6.25 | 1,582 | 6.25 |
| 3/03/2025 | 6.60 | 6.63 | 6.49 | 6.63 | 900 | 6.63 |
| 2/28/2025 | 6.45 | 6.60 | 6.30 | 6.30 | 4,428 | 6.30 |
| 2/27/2025 | 6.60 | 6.60 | 6.60 | 6.60 | 21,360 | 6.60 |
| 2/26/2025 | 6.90 | 6.90 | 6.62 | 6.62 | 32,372 | 6.62 |
| 2/25/2025 | 6.66 | 6.89 | 6.66 | 6.85 | 22,303 | 6.85 |
| 2/24/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 718 | 7.00 |
| 2/21/2025 | 6.75 | 7.10 | 6.75 | 7.10 | 583 | 7.10 |
| 2/20/2025 | 6.55 | 6.90 | 6.55 | 6.65 | 28,462 | 6.65 |
| 2/19/2025 | 6.90 | 6.90 | 6.90 | 6.90 | 200 | 6.90 |
| 2/18/2025 | 6.82 | 6.85 | 6.71 | 6.85 | 1,841 | 6.85 |
| 2/14/2025 | 6.60 | 6.60 | 6.60 | 6.60 | 183 | 6.60 |
| 2/13/2025 | 6.62 | 6.84 | 6.62 | 6.84 | 2,434 | 6.84 |
| 2/12/2025 | 6.60 | 6.60 | 6.60 | 6.60 | 135 | 6.60 |
| 2/11/2025 | 6.90 | 7.04 | 6.51 | 6.58 | 8,892 | 6.58 |
| 2/10/2025 | 7.20 | 7.20 | 6.95 | 6.95 | 2,461 | 6.95 |
| 2/07/2025 | 7.21 | 7.25 | 7.03 | 7.25 | 1,446 | 7.25 |
| 2/06/2025 | 7.21 | 7.21 | 7.21 | 7.21 | 263 | 7.21 |
| 2/05/2025 | 7.20 | 7.35 | 7.20 | 7.21 | 404 | 7.21 |
| 2/04/2025 | 7.21 | 7.21 | 7.04 | 7.04 | 271 | 7.04 |
| 2/03/2025 | 7.21 | 7.21 | 7.10 | 7.21 | 534 | 7.21 |
| 1/31/2025 | 7.03 | 7.41 | 7.03 | 7.10 | 1,222 | 7.10 |
| 1/30/2025 | 7.12 | 7.49 | 7.10 | 7.13 | 1,396 | 7.13 |
| 1/29/2025 | 7.17 | 7.50 | 7.17 | 7.42 | 21,311 | 7.42 |
| 1/28/2025 | 7.42 | 7.42 | 7.35 | 7.35 | 6,002 | 7.35 |
| 1/27/2025 | 7.38 | 7.38 | 7.30 | 7.30 | 869 | 7.30 |
| 1/24/2025 | 7.20 | 7.55 | 7.20 | 7.29 | 882 | 7.29 |
| 1/23/2025 | 7.67 | 7.67 | 7.44 | 7.44 | 507 | 7.44 |
| 1/22/2025 | 7.40 | 7.42 | 7.21 | 7.21 | 872 | 7.21 |
| 1/21/2025 | 7.29 | 7.32 | 7.11 | 7.23 | 2,628 | 7.23 |