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)

6.000 +0.500 (+9.09%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 7, 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 (%)
May 06, 2025 5.500 5.500 5.500 5.500 1,967 -0.20(-3.51%)
May 02, 2025 5.700 102 +0.23(+4.20%)
Apr 30, 2025 5.470 1 -0.38(-6.50%)
Apr 29, 2025 5.850 5.850 5.850 5.850 100 +0.15(+2.63%)
Apr 28, 2025 5.680 5.910 5.680 5.700 466 +0.20(+3.64%)
Apr 24, 2025 5.500 30 -0.06(-1.08%)
Apr 23, 2025 5.560 5.560 5.560 5.560 263 +0.17(+3.25%)
Apr 21, 2025 5.385 1 -0.08(-1.46%)
Apr 17, 2025 5.425 5.465 5.350 5.465 1,185 +0.17(+3.11%)
Apr 16, 2025 5.300 5.300 5.300 5.300 567 +0.00(+0.09%)
Apr 15, 2025 5.295 5.295 5.295 5.295 118 +0.06(+1.15%)
Apr 14, 2025 5.235 5.235 5.235 5.235 595 +0.48(+9.98%)
Apr 11, 2025 4.996 4.996 4.760 4.760 15,031 -0.05(-1.04%)
Apr 10, 2025 5.080 5.400 4.800 4.810 24,875 +0.28(+6.18%)
Apr 09, 2025 4.700 5.000 4.530 4.530 3,883 -0.25(-5.33%)
Apr 08, 2025 4.740 4.785 4.740 4.785 1,060 -0.12(-2.35%)
Apr 07, 2025 5.450 5.450 4.900 4.900 8,750 -0.60(-10.91%)
Apr 04, 2025 5.500 5.700 5.400 5.500 1,442 +0.10(+1.85%)
Apr 03, 2025 5.400 5.605 5.400 5.400 5,217 -0.03(-0.55%)
Apr 02, 2025 5.600 5.600 5.430 5.430 700 -0.27(-4.74%)
Apr 01, 2025 5.700 5.700 5.600 5.700 405 +0.20(+3.64%)
Mar 31, 2025 5.500 5.500 5.500 5.500 615 -0.05(-0.93%)
Mar 27, 2025 5.552 4,187 +0.15(+2.81%)
Mar 26, 2025 5.310 5.500 5.310 5.400 773 -0.10(-1.82%)
Mar 25, 2025 5.500 5.500 5.500 5.500 240 +0.06(+1.10%)
Mar 24, 2025 5.400 5.550 5.400 5.440 1,609 +0.04(+0.74%)
Mar 21, 2025 5.400 5.400 5.400 5.400 2,196 -0.12(-2.26%)
Mar 20, 2025 5.525 5.525 5.525 5.525 101 -0.12(-2.21%)
Mar 19, 2025 5.650 5.650 5.650 5.650 596 +0.24(+4.44%)
Mar 18, 2025 5.410 5.420 5.410 5.410 2,161 -0.04(-0.73%)
Mar 17, 2025 5.420 5.475 5.340 5.450 17,562 +0.08(+1.49%)
Mar 14, 2025 5.400 5.525 5.370 5.370 4,044 -0.23(-4.11%)
Mar 13, 2025 5.570 5.660 5.410 5.600 7,840 -0.05(-0.88%)
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%)
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.