PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia · Delayed Price · Currency is IDR 1,865.00
+15.00 (0.81%)
Aug 1, 2025, 4:14 PM WIB
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,855.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.81% | 25,653,000 |
| Jul 31, 2025 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 74,705,000 |
| Jul 30, 2025 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.04% | 45,115,800 |
| Jul 29, 2025 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.26% | 38,448,400 |
| Jul 28, 2025 | 1,925.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.52% | 43,988,100 |
| Jul 25, 2025 | 1,985.00 | 1,995.00 | 1,910.00 | 1,915.00 | 1,915.00 | -3.04% | 66,713,900 |
| Jul 24, 2025 | 2,030.00 | 2,040.00 | 1,965.00 | 1,975.00 | 1,975.00 | -2.23% | 64,712,300 |
| Jul 23, 2025 | 2,010.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 2.80% | 147,267,400 |
| Jul 22, 2025 | 1,890.00 | 2,050.00 | 1,890.00 | 1,965.00 | 1,965.00 | 4.24% | 270,044,800 |
| Jul 21, 2025 | 1,865.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 2.72% | 52,151,800 |
| Jul 18, 2025 | 1,830.00 | 1,860.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0.27% | 32,812,200 |
| Jul 17, 2025 | 1,850.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.54% | 42,886,200 |
| Jul 16, 2025 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,840.00 | 1.38% | 46,385,300 |
| Jul 15, 2025 | 1,825.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.55% | 35,314,100 |
| Jul 14, 2025 | 1,875.00 | 1,880.00 | 1,815.00 | 1,825.00 | 1,825.00 | -2.41% | 53,413,000 |
| Jul 11, 2025 | 1,850.00 | 1,915.00 | 1,840.00 | 1,870.00 | 1,870.00 | 1.63% | 96,067,200 |
| Jul 10, 2025 | 1,745.00 | 1,845.00 | 1,745.00 | 1,840.00 | 1,840.00 | 5.75% | 76,250,900 |
| Jul 9, 2025 | 1,745.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.29% | 49,878,100 |
| Jul 8, 2025 | 1,740.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 58,165,700 |
| Jul 7, 2025 | 1,760.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.85% | 32,279,600 |
| Jul 4, 2025 | 1,760.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | -0.28% | 43,978,000 |
| Jul 3, 2025 | 1,785.00 | 1,795.00 | 1,740.00 | 1,760.00 | 1,760.00 | -0.85% | 71,567,900 |
| Jul 2, 2025 | 1,830.00 | 1,835.00 | 1,775.00 | 1,775.00 | 1,775.00 | -3.01% | 54,356,500 |
| Jul 1, 2025 | 1,845.00 | 1,860.00 | 1,815.00 | 1,830.00 | 1,830.00 | - | 38,393,200 |
| Jun 30, 2025 | 1,810.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2.23% | 51,581,800 |
| Jun 26, 2025 | 1,790.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.28% | 48,210,100 |
| Jun 25, 2025 | 1,840.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | -1.65% | 66,293,600 |
| Jun 24, 2025 | 1,810.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,815.00 | 0.83% | 62,766,700 |
| Jun 23, 2025 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,800.00 | -3.23% | 86,737,300 |
| Jun 20, 2025 | 1,925.00 | 1,935.00 | 1,850.00 | 1,860.00 | 1,860.00 | -3.38% | 182,119,700 |
| Jun 19, 2025 | 1,990.00 | 1,990.00 | 1,920.00 | 1,925.00 | 1,925.00 | -3.27% | 72,922,200 |
| Jun 18, 2025 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | -0.50% | 69,269,600 |
| Jun 17, 2025 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 35,731,200 |
| Jun 16, 2025 | 1,995.00 | 2,050.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.25% | 77,289,400 |
| Jun 13, 2025 | 1,960.00 | 2,030.00 | 1,950.00 | 1,995.00 | 1,995.00 | -5.90% | 131,136,900 |
| Jun 12, 2025 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 1,953.31 | - | 117,397,600 |
| Jun 11, 2025 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 1,953.31 | 0.47% | 83,175,100 |
| Jun 10, 2025 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 1,944.10 | -0.47% | 112,227,000 |
| Jun 5, 2025 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 1,953.31 | 0.95% | 70,318,400 |
| Jun 4, 2025 | 2,110.00 | 2,170.00 | 2,100.00 | 2,100.00 | 1,934.88 | - | 105,923,900 |
| Jun 3, 2025 | 2,150.00 | 2,170.00 | 2,090.00 | 2,100.00 | 1,934.88 | -1.41% | 102,070,000 |
| Jun 2, 2025 | 2,200.00 | 2,210.00 | 2,110.00 | 2,130.00 | 1,962.52 | -3.18% | 137,729,200 |
| May 28, 2025 | 2,310.00 | 2,360.00 | 2,180.00 | 2,200.00 | 2,027.02 | -3.93% | 351,823,900 |
| May 27, 2025 | 2,130.00 | 2,300.00 | 2,100.00 | 2,290.00 | 2,109.94 | 9.57% | 276,927,900 |
| May 26, 2025 | 2,130.00 | 2,160.00 | 2,070.00 | 2,090.00 | 1,925.67 | -0.48% | 104,197,400 |
| May 23, 2025 | 2,160.00 | 2,160.00 | 2,090.00 | 2,100.00 | 1,934.88 | -2.33% | 112,424,200 |
| May 22, 2025 | 2,160.00 | 2,180.00 | 2,130.00 | 2,150.00 | 1,980.95 | -0.46% | 104,428,800 |
| May 21, 2025 | 2,250.00 | 2,260.00 | 2,150.00 | 2,160.00 | 1,990.16 | -2.26% | 167,691,200 |
| May 20, 2025 | 2,350.00 | 2,430.00 | 2,210.00 | 2,210.00 | 2,036.23 | -4.74% | 310,118,200 |
| May 19, 2025 | 2,170.00 | 2,400.00 | 2,160.00 | 2,320.00 | 2,137.58 | 7.91% | 345,031,600 |