Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Adaro Energy Tbk (ADRO) Historical Prices

ID:ADRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,360.002,380.002,310.002,310.002,310.00-1.28%19,442,9000.47
Nov 10, 20262,340.002,390.002,320.002,340.002,340.00+1.30%29,700,6000.71
Nov 09, 20262,310.002,370.002,300.002,330.002,330.00+0.87%29,056,6990.70
Nov 06, 20262,310.002,330.002,280.002,310.002,310.00-0.86%38,395,0000.93
Nov 05, 20262,370.002,410.002,320.002,330.002,330.00-0.85%27,785,3010.68
Nov 04, 20262,320.002,370.002,280.002,350.002,350.00+1.29%36,510,3980.90
Nov 03, 20262,430.002,450.002,300.002,320.002,320.00-4.53%50,962,0001.27
Nov 02, 20262,400.002,480.002,400.002,430.002,430.00+1.25%42,079,6991.05
Oct 30, 20262,370.002,440.002,340.002,400.002,400.00+1.27%29,991,4000.75
Oct 29, 20262,450.002,470.002,370.002,370.002,370.00-2.87%45,173,9001.14
Oct 28, 20262,460.002,470.002,420.002,440.002,440.00-0.81%26,637,6000.67
Oct 27, 20262,450.002,520.002,420.002,460.002,460.00+0.41%43,167,6001.09
Oct 26, 20262,470.002,490.002,430.002,450.002,450.00-0.41%29,597,9000.74
Oct 23, 20262,440.002,490.002,420.002,460.002,460.00+0.82%31,457,4000.79
Oct 22, 20262,370.002,480.002,330.002,440.002,440.00+1.67%49,649,8001.26
Oct 21, 20262,400.002,420.002,310.002,400.002,400.00+0.00%45,995,1001.18
Oct 20, 20262,240.002,410.002,240.002,400.002,400.00+8.60%73,165,4001.89
Oct 19, 20262,200.002,270.002,100.002,210.002,210.00+0.00%112,281,7003.01
Oct 16, 20262,150.002,340.002,100.002,210.002,210.00-10.16%116,082,4003.23
Oct 15, 20262,510.002,520.002,430.002,460.002,460.00-1.99%29,382,4000.82
Oct 14, 20262,540.002,580.002,510.002,510.002,510.00-0.40%21,032,6000.58
Oct 13, 20262,480.002,540.002,470.002,520.002,520.00+1.20%16,115,5000.44
Oct 12, 20262,580.002,590.002,490.002,490.002,490.00-3.49%51,348,0001.43
Oct 09, 20262,540.002,600.002,510.002,580.002,580.00+1.18%19,314,7000.53
Oct 08, 20262,600.002,620.002,540.002,550.002,550.00-1.92%14,221,5000.39
Oct 07, 20262,600.002,650.002,580.002,600.002,600.00+0.00%26,192,1000.71
Oct 06, 20262,590.002,630.002,550.002,600.002,600.00+0.39%31,806,1000.87
Oct 05, 20262,500.002,590.002,470.002,590.002,590.00+3.60%34,216,5000.94
Oct 02, 20262,410.002,530.002,410.002,500.002,500.00+3.73%29,874,8000.82
Oct 01, 20262,430.002,480.002,390.002,410.002,410.00-0.82%40,042,8001.11
Sep 30, 20262,480.002,520.002,430.002,430.002,430.00-1.62%32,611,9000.91
Sep 29, 20262,540.002,540.002,420.002,470.002,470.00-4.63%92,557,3002.67
Sep 28, 20262,600.002,620.002,560.002,590.002,590.00-0.38%26,031,8000.75
Sep 25, 20262,560.002,600.002,550.002,600.002,600.00+1.56%21,107,5000.61
Sep 24, 20262,610.002,610.002,550.002,560.002,560.00-1.54%19,671,0000.57
Sep 23, 20262,610.002,630.002,540.002,600.002,600.00-0.38%55,005,0001.61
Sep 22, 20262,620.002,640.002,590.002,610.002,610.00-0.38%32,366,6000.95
Sep 21, 20262,660.002,660.002,600.002,620.002,620.00-0.76%28,553,5000.84
Sep 18, 20262,700.002,720.002,640.002,640.002,640.00-1.12%74,058,7002.24
Sep 17, 20262,600.002,700.002,590.002,670.002,670.00+2.69%43,351,0001.32
Sep 16, 20262,590.002,680.002,580.002,600.002,600.00+0.39%53,235,8001.54
Sep 15, 20262,620.002,640.002,580.002,590.002,590.00-1.15%26,711,1000.77
Sep 14, 20262,640.002,650.002,580.002,620.002,620.00-0.76%40,582,6001.18
Sep 11, 20262,670.002,680.002,640.002,640.002,640.00-1.12%28,561,8000.84
Sep 10, 20262,710.002,730.002,670.002,670.002,670.00-0.74%22,343,2000.66
Sep 09, 20262,690.002,730.002,660.002,690.002,690.00+0.00%68,999,6002.05
Sep 08, 20262,700.002,700.002,660.002,690.002,690.00-0.37%34,095,2001.02
Sep 07, 20262,740.002,760.002,680.002,700.002,700.00-0.74%32,017,2000.94
Sep 04, 20262,740.002,750.002,690.002,720.002,720.00-0.73%40,544,5001.19
Sep 03, 20262,660.002,740.002,660.002,740.002,740.00+3.40%77,055,1002.29