Pt Alamtri Res Indonesia Tbk (OP:ADOOY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.400 | 54 | -0.50(-8.47%) | |||
| Nov 13, 2025 | 5.900 | 0 | +0.03(+0.51%) | |||
| Nov 12, 2025 | 6.330 | 6.330 | 5.870 | 5.870 | 420 | +0.33(+5.94%) |
| Nov 11, 2025 | 5.541 | 5.541 | 5.541 | 5.541 | 178 | -0.20(-3.47%) |
| Nov 10, 2025 | 5.740 | 5.740 | 5.740 | 5.740 | 2,438 | +0.19(+3.42%) |
| Nov 04, 2025 | 5.550 | 27 | -0.20(-3.48%) | |||
| Nov 03, 2025 | 5.750 | 5.750 | 5.750 | 5.750 | 1,131 | -0.17(-2.87%) |
| Oct 30, 2025 | 5.920 | 45 | +0.57(+10.65%) | |||
| Oct 29, 2025 | 5.390 | 5.390 | 5.350 | 5.350 | 1,964 | -0.04(-0.83%) |
| Oct 22, 2025 | 5.395 | 0 | +0.35(+6.92%) | |||
| Oct 20, 2025 | 5.046 | 17 | -0.17(-3.33%) | |||
| Oct 17, 2025 | 5.220 | 5.220 | 5.050 | 5.220 | 894 | -0.06(-1.04%) |
| Oct 16, 2025 | 5.275 | 5.275 | 5.275 | 5.275 | 281 | -0.04(-0.75%) |
| Oct 15, 2025 | 5.315 | 5.315 | 5.315 | 5.315 | 107 | +0.06(+1.05%) |
| Oct 14, 2025 | 5.260 | 5.410 | 5.260 | 5.260 | 2,428 | -0.19(-3.49%) |
| Oct 13, 2025 | 5.450 | 5.450 | 5.450 | 5.450 | 161 | -0.08(-1.45%) |
| Oct 08, 2025 | 5.530 | 170 | +0.31(+5.94%) | |||
| Oct 06, 2025 | 5.220 | 99 | -0.02(-0.29%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.