Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adaro Energy Indonesia Tbk
(OP:
ADOOY
)
11.17
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
11.17
1
+0.53(+4.95%)
Aug 21, 2024
10.64
21
-0.00(-0.00%)
Aug 20, 2024
10.64
10.64
10.64
10.64
128
+0.19(+1.81%)
Aug 19, 2024
10.65
10.65
10.45
10.45
703
-0.20(-1.85%)
Aug 16, 2024
10.50
10.65
10.50
10.65
1,048
-0.19(-1.78%)
Aug 15, 2024
10.64
10.84
10.63
10.84
3,007
+0.81(+8.08%)
Aug 13, 2024
10.03
20
+0.23(+2.35%)
Aug 12, 2024
9.900
9.900
9.800
9.800
7,091
-0.04(-0.41%)
Aug 09, 2024
9.780
9.840
9.633
9.840
1,688
-0.31(-3.06%)
Aug 02, 2024
10.15
1
+0.73(+7.71%)
Aug 01, 2024
9.910
9.910
9.425
9.425
997
-0.36(-3.63%)
Jul 31, 2024
9.790
9.790
9.780
9.780
1,105
-0.05(-0.51%)
Jul 30, 2024
9.830
9.830
9.830
9.830
105
+0.12(+1.24%)
Jul 29, 2024
9.710
9.710
9.490
9.710
2,357
+0.08(+0.83%)
Jul 26, 2024
9.630
9.630
9.600
9.630
1,138
+0.07(+0.73%)
Jul 25, 2024
9.540
9.560
9.540
9.560
945
+0.31(+3.35%)
Jul 24, 2024
9.640
9.640
9.230
9.250
1,476
-0.85(-8.42%)
Jul 23, 2024
9.367
10.10
9.367
10.10
1,258
+0.83(+8.90%)
Jul 22, 2024
9.580
9.670
9.274
9.274
16,055
+0.07(+0.81%)
Jul 18, 2024
9.200
0
+0.50(+5.75%)
Jul 17, 2024
8.430
8.832
8.430
8.700
1,871
+0.14(+1.60%)
Jul 16, 2024
8.840
9.055
8.563
8.563
1,437
+0.15(+1.82%)
Jul 15, 2024
8.540
8.540
8.410
8.410
4,125
+0.00(+0.05%)
Jul 12, 2024
8.795
8.795
8.406
8.406
475
-0.46(-5.23%)
Jul 11, 2024
9.105
9.105
8.870
8.870
301
+0.42(+4.97%)
Jul 10, 2024
8.543
8.543
8.450
8.450
668
-0.02(-0.24%)
Jul 09, 2024
9.120
9.340
8.470
8.470
1,311
-0.40(-4.51%)
Jul 08, 2024
9.000
9.000
8.870
8.870
1,390
+0.50(+5.97%)
Jul 03, 2024
8.370
0
+0.06(+0.72%)
Jul 02, 2024
8.517
8.517
8.310
8.310
929
+0.02(+0.18%)
Jul 01, 2024
8.490
8.490
8.295
8.295
6,150
+0.15(+1.90%)
Jun 28, 2024
7.980
8.140
7.980
8.140
485
+0.26(+3.30%)
Jun 27, 2024
8.580
8.580
7.880
7.880
389
+0.05(+0.64%)
Jun 26, 2024
7.830
7.830
7.830
7.830
133
-0.17(-2.12%)
Jun 25, 2024
7.830
8.000
7.830
8.000
1,686
-0.73(-8.36%)
Jun 24, 2024
8.740
8.740
8.730
8.730
383
+0.27(+3.19%)
Jun 21, 2024
8.746
8.746
8.160
8.460
107,530
-0.00(-0.06%)
Jun 20, 2024
8.020
8.465
8.020
8.465
1,740
+0.07(+0.89%)
Jun 18, 2024
8.390
8.390
8.390
8.390
117
-0.09(-1.09%)
Jun 13, 2024
8.483
512
-0.04(-0.49%)
Jun 12, 2024
8.510
8.720
8.510
8.525
2,226
+0.14(+1.73%)
Jun 10, 2024
8.380
13
-0.63(-7.03%)
Jun 07, 2024
9.320
9.683
9.014
9.014
428
-0.96(-9.59%)
Jun 06, 2024
8.600
9.970
8.580
9.970
4,720
+0.65(+6.97%)
Jun 05, 2024
9.320
9.320
9.320
9.320
200
+0.71(+8.25%)
Jun 04, 2024
9.570
10.00
8.610
8.610
407
-1.14(-11.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.