PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia · Delayed Price · Currency is IDR 1,780.00
-25.00 (-1.39%)
Oct 22, 2025, 9:50 AM WIB
IDX:ADRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,695.00 | 1,835.00 | 1,695.00 | 1,805.00 | 1,805.00 | 6.49% | 283,345,400 |
| Oct 20, 2025 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.73% | 71,982,100 |
| Oct 17, 2025 | 1,675.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.49% | 79,119,300 |
| Oct 16, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.30% | 43,126,000 |
| Oct 15, 2025 | 1,705.00 | 1,715.00 | 1,655.00 | 1,680.00 | 1,680.00 | -1.47% | 84,255,400 |
| Oct 14, 2025 | 1,730.00 | 1,770.00 | 1,685.00 | 1,705.00 | 1,705.00 | -1.16% | 142,592,200 |
| Oct 13, 2025 | 1,725.00 | 1,775.00 | 1,690.00 | 1,725.00 | 1,725.00 | -1.43% | 115,736,300 |
| Oct 10, 2025 | 1,735.00 | 1,785.00 | 1,720.00 | 1,750.00 | 1,750.00 | 1.16% | 149,046,300 |
| Oct 9, 2025 | 1,865.00 | 1,880.00 | 1,705.00 | 1,730.00 | 1,730.00 | -6.49% | 486,714,100 |
| Oct 8, 2025 | 1,650.00 | 1,850.00 | 1,625.00 | 1,850.00 | 1,850.00 | 12.12% | 324,208,100 |
| Oct 7, 2025 | 1,665.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.30% | 91,088,500 |
| Oct 6, 2025 | 1,665.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 65,170,200 |
| Oct 3, 2025 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.60% | 53,013,900 |
| Oct 2, 2025 | 1,675.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 49,443,100 |
| Oct 1, 2025 | 1,700.00 | 1,705.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.18% | 55,169,300 |
| Sep 30, 2025 | 1,730.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 75,864,300 |
| Sep 29, 2025 | 1,700.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,725.00 | 1.47% | 60,551,100 |
| Sep 26, 2025 | 1,700.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.45% | 58,983,800 |
| Sep 25, 2025 | 1,735.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.29% | 75,319,600 |
| Sep 24, 2025 | 1,775.00 | 1,790.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.70% | 146,696,300 |
| Sep 23, 2025 | 1,665.00 | 1,765.00 | 1,650.00 | 1,760.00 | 1,760.00 | 6.02% | 265,965,400 |
| Sep 22, 2025 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.30% | 68,080,400 |
| Sep 19, 2025 | 1,645.00 | 1,665.00 | 1,630.00 | 1,665.00 | 1,665.00 | 1.52% | 89,103,600 |
| Sep 18, 2025 | 1,680.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.09% | 88,086,100 |
| Sep 17, 2025 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.52% | 76,718,400 |
| Sep 16, 2025 | 1,685.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.79% | 133,878,100 |
| Sep 15, 2025 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.60% | 59,001,400 |
| Sep 12, 2025 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 77,099,600 |
| Sep 11, 2025 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.30% | 53,602,600 |
| Sep 10, 2025 | 1,690.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 59,712,400 |
| Sep 9, 2025 | 1,720.00 | 1,740.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.03% | 82,607,000 |
| Sep 8, 2025 | 1,765.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.27% | 123,216,100 |
| Sep 4, 2025 | 1,735.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | 1.73% | 167,436,900 |
| Sep 3, 2025 | 1,725.00 | 1,770.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 80,794,900 |
| Sep 2, 2025 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 58,106,300 |
| Sep 1, 2025 | 1,705.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,720.00 | -1.99% | 94,527,700 |
| Aug 29, 2025 | 1,750.00 | 1,775.00 | 1,720.00 | 1,755.00 | 1,755.00 | -0.85% | 165,863,700 |
| Aug 28, 2025 | 1,835.00 | 1,835.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.94% | 104,126,600 |
| Aug 27, 2025 | 1,780.00 | 1,865.00 | 1,765.00 | 1,805.00 | 1,805.00 | 4.03% | 320,062,900 |
| Aug 26, 2025 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.29% | 957,667,000 |
| Aug 25, 2025 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.97% | 126,177,800 |
| Aug 22, 2025 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.28% | 55,696,800 |
| Aug 21, 2025 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.66% | 81,542,300 |
| Aug 20, 2025 | 1,800.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 39,415,400 |
| Aug 19, 2025 | 1,810.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.55% | 79,046,600 |
| Aug 15, 2025 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.63% | 45,821,800 |
| Aug 14, 2025 | 1,830.00 | 1,865.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.55% | 29,782,700 |
| Aug 13, 2025 | 1,895.00 | 1,895.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 72,682,400 |
| Aug 12, 2025 | 1,810.00 | 1,870.00 | 1,810.00 | 1,860.00 | 1,860.00 | 2.76% | 63,852,100 |
| Aug 11, 2025 | 1,800.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.12% | 68,257,400 |