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 )

7.295 -0.145 (-1.95%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 24, 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 (%)
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%)
Jan 02, 2025 9.750 9.750 9.000 9.300 2,538 -1.56(-14.36%)
Dec 31, 2024 10.86 0 +1.71(+18.69%)
Dec 30, 2024 8.860 9.150 8.740 9.150 2,676 +0.27(+3.04%)
Dec 27, 2024 11.07 11.07 8.550 8.880 13,608 +0.39(+4.59%)
Dec 26, 2024 8.700 8.710 8.400 8.490 13,799 -0.15(-1.74%)
Dec 24, 2024 12.25 12.25 8.580 8.640 32,758 -6.86(-44.26%)
Dec 23, 2024 13.28 15.50 12.75 15.50 17,211 +2.83(+22.34%)
Dec 20, 2024 10.73 12.67 10.73 12.67 2,436 +1.07(+9.22%)
Dec 19, 2024 9.700 11.66 9.700 11.60 7,363 -0.50(-4.13%)
Dec 18, 2024 12.00 12.50 11.95 12.10 1,827 +0.49(+4.22%)
Dec 17, 2024 11.36 11.97 11.36 11.61 2,338 -0.02(-0.17%)
Dec 16, 2024 11.54 11.63 11.36 11.63 7,971 +0.73(+6.70%)
Dec 13, 2024 11.81 11.81 10.90 10.90 8,275 +0.40(+3.81%)
Dec 12, 2024 10.73 11.75 10.50 10.50 6,023 -0.95(-8.30%)
Dec 11, 2024 11.50 11.51 11.35 11.45 3,270 +0.01(+0.13%)
Dec 10, 2024 11.00 11.44 11.00 11.44 3,343 +0.30(+2.69%)
Dec 09, 2024 10.35 11.39 10.35 11.13 1,083 -1.18(-9.55%)
Dec 06, 2024 12.31 12.71 11.86 12.31 859 +0.96(+8.41%)
Dec 05, 2024 11.79 11.79 11.36 11.36 361 +0.59(+5.48%)
Dec 04, 2024 9.610 10.77 9.610 10.77 1,911 +0.75(+7.44%)
Dec 03, 2024 9.100 10.02 9.100 10.02 878 +1.02(+11.33%)
Nov 29, 2024 10.88 10.88 10.88 9.000 242 -2.40(-21.05%)
Nov 26, 2024 11.40 10 +0.00(+0.00%)
Nov 25, 2024 11.40 11.40 11.40 11.40 2,745 -0.30(-2.56%)
Nov 21, 2024 11.70 91 +0.08(+0.69%)
Nov 20, 2024 11.62 11.62 11.62 11.62 1,402 -0.21(-1.78%)
Nov 19, 2024 11.75 11.83 11.75 11.83 322 -0.48(-3.90%)
Nov 15, 2024 12.31 46 +0.69(+5.93%)
Nov 14, 2024 11.62 11.62 11.62 11.62 103 -0.23(-1.94%)
Nov 13, 2024 12.05 12.05 11.85 11.85 625 +0.05(+0.42%)
Nov 12, 2024 11.80 11.80 11.80 11.80 3,511 -0.35(-2.92%)
Nov 11, 2024 13.50 13.50 12.15 12.15 394 -0.84(-6.43%)
Nov 08, 2024 11.75 12.99 11.00 12.99 6,449 -0.41(-3.05%)
Nov 06, 2024 13.40 25 +1.90(+16.50%)
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.