PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia · Delayed Price · Currency is IDR 1,730.00
-40.00 (-2.26%)
Aug 29, 2025, 11:21 AM WIB
IDX:ADRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,750.00 | 1,775.00 | 1,740.00 | 1,755.00 | - | -0.85% | 106,206,400 |
| 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% | 45,822,400 |
| 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 |
| Aug 8, 2025 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 1,790.00 | -4.28% | 161,970,100 |
| Aug 7, 2025 | 1,865.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,870.00 | 0.54% | 23,892,300 |
| Aug 6, 2025 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.27% | 33,705,900 |
| Aug 5, 2025 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,865.00 | -1.84% | 40,393,200 |
| Aug 4, 2025 | 1,865.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 1.88% | 52,741,400 |
| 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 |