Pt Alamtri Res Indonesia Tbk (ADOOY)
6.7000
-0.3000 (-4.29%)
OP · Last Trade: Jan 18th, 9:47 PM EST
Historical Prices For Pt Alamtri Res Indonesia Tbk (ADOOY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/16/2026 | 6.50 | 6.70 | 6.50 | 6.70 | 3,945 | 6.70 |
| 1/09/2026 | 6.33 | 0.00 | 7.00 | 7.00 | 0 | 7.00 |
| 1/07/2026 | 5.84 | 0.00 | 6.33 | 6.33 | 0 | 6.33 |
| 1/06/2026 | 5.84 | 5.84 | 5.84 | 5.84 | 1,272 | 5.84 |
| 1/05/2026 | 5.50 | 5.95 | 5.50 | 5.95 | 1,050 | 5.95 |
| 12/31/2025 | 5.70 | 0.00 | 5.70 | 5.20 | 77 | 5.20 |
| 12/29/2025 | 5.40 | 0.00 | 5.70 | 5.70 | 6 | 5.70 |
| 12/23/2025 | 5.40 | 0.00 | 5.40 | 5.40 | 0 | 5.40 |
| 12/22/2025 | 5.40 | 5.40 | 5.40 | 5.40 | 154 | 5.40 |
| 12/19/2025 | 5.40 | 5.40 | 5.40 | 5.40 | 3,517 | 5.40 |
| 12/16/2025 | 5.51 | 0.00 | 5.51 | 5.45 | 0 | 5.45 |
| 12/15/2025 | 5.51 | 5.51 | 5.51 | 5.51 | 728 | 5.51 |
| 12/12/2025 | 5.51 | 5.51 | 5.51 | 5.51 | 1,248 | 5.51 |
| 12/08/2025 | 5.40 | 0.00 | 5.70 | 5.70 | 55 | 5.70 |
| 11/26/2025 | 5.90 | 0.00 | 5.90 | 5.40 | 39 | 5.40 |
| 11/13/2025 | 5.87 | 0.00 | 5.90 | 5.90 | 0 | 5.90 |
| 11/12/2025 | 6.33 | 6.33 | 5.87 | 5.87 | 420 | 5.87 |
| 11/11/2025 | 5.54 | 5.54 | 5.54 | 5.54 | 178 | 5.54 |
| 11/10/2025 | 5.74 | 5.74 | 5.74 | 5.74 | 2,438 | 5.74 |
| 11/04/2025 | 5.75 | 0.00 | 5.75 | 5.55 | 27 | 5.55 |
| 11/03/2025 | 5.75 | 5.75 | 5.75 | 5.75 | 1,131 | 5.75 |
| 10/30/2025 | 5.35 | 0.00 | 5.92 | 5.92 | 45 | 5.92 |
| 10/29/2025 | 5.39 | 5.39 | 5.35 | 5.35 | 1,964 | 5.35 |
| 10/22/2025 | 5.05 | 0.00 | 5.39 | 5.39 | 0 | 5.39 |
| 10/20/2025 | 5.22 | 0.00 | 5.22 | 5.05 | 17 | 5.05 |