PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia · Delayed Price · Currency is IDR 2,080.00
-20.00 (-0.95%)
At close: Feb 6, 2026
IDX:ADRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2,050.00 | 2,120.00 | 2,030.00 | 2,080.00 | 2,080.00 | -0.95% | 81,490,600 |
| Feb 5, 2026 | 2,180.00 | 2,220.00 | 2,090.00 | 2,100.00 | 2,100.00 | -3.67% | 125,355,100 |
| Feb 4, 2026 | 2,160.00 | 2,230.00 | 2,130.00 | 2,180.00 | 2,180.00 | 1.40% | 98,841,300 |
| Feb 3, 2026 | 2,140.00 | 2,170.00 | 2,030.00 | 2,150.00 | 2,150.00 | 0.47% | 148,774,000 |
| Feb 2, 2026 | 2,250.00 | 2,270.00 | 2,070.00 | 2,140.00 | 2,140.00 | -3.17% | 201,818,000 |
| Jan 30, 2026 | 2,220.00 | 2,310.00 | 2,160.00 | 2,210.00 | 2,210.00 | -0.45% | 151,823,900 |
| Jan 29, 2026 | 2,210.00 | 2,250.00 | 1,900.00 | 2,220.00 | 2,220.00 | 0.45% | 294,890,600 |
| Jan 28, 2026 | 2,150.00 | 2,280.00 | 2,070.00 | 2,210.00 | 2,210.00 | -3.49% | 337,819,000 |
| Jan 27, 2026 | 2,400.00 | 2,410.00 | 2,210.00 | 2,290.00 | 2,290.00 | -4.18% | 218,547,800 |
| Jan 26, 2026 | 2,420.00 | 2,430.00 | 2,360.00 | 2,390.00 | 2,390.00 | -0.42% | 154,645,200 |
| Jan 23, 2026 | 2,370.00 | 2,420.00 | 2,280.00 | 2,400.00 | 2,400.00 | 2.13% | 231,231,800 |
| Jan 22, 2026 | 2,270.00 | 2,400.00 | 2,240.00 | 2,350.00 | 2,350.00 | 3.98% | 374,028,500 |
| Jan 21, 2026 | 2,250.00 | 2,280.00 | 2,180.00 | 2,260.00 | 2,260.00 | 0.89% | 145,474,200 |
| Jan 20, 2026 | 2,170.00 | 2,270.00 | 2,160.00 | 2,240.00 | 2,240.00 | 3.23% | 141,605,900 |
| Jan 19, 2026 | 2,230.00 | 2,250.00 | 2,130.00 | 2,170.00 | 2,170.00 | -2.69% | 167,472,500 |
| Jan 15, 2026 | 2,250.00 | 2,320.00 | 2,210.00 | 2,230.00 | 2,230.00 | - | 128,582,000 |
| Jan 14, 2026 | 2,300.00 | 2,330.00 | 2,210.00 | 2,230.00 | 2,230.00 | -2.62% | 225,784,000 |
| Jan 13, 2026 | 2,230.00 | 2,340.00 | 2,180.00 | 2,290.00 | 2,290.00 | 6.51% | 478,869,800 |
| Jan 12, 2026 | 2,150.00 | 2,210.00 | 2,020.00 | 2,150.00 | 2,150.00 | 2.38% | 382,134,900 |
| Jan 9, 2026 | 2,040.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,100.00 | 3.45% | 192,138,400 |
| Jan 8, 2026 | 2,120.00 | 2,250.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1.00% | 535,722,000 |
| Jan 7, 2026 | 1,890.00 | 2,050.00 | 1,870.00 | 2,010.00 | 2,010.00 | 7.77% | 295,221,400 |
| Jan 6, 2026 | 1,850.00 | 1,925.00 | 1,820.00 | 1,865.00 | 1,865.00 | 1.36% | 183,422,100 |
| Jan 5, 2026 | 1,825.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1.10% | 78,143,000 |
| Jan 2, 2026 | 1,810.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | 58,883,900 |
| Dec 30, 2025 | 1,840.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,810.00 | -6.94% | 151,401,900 |
| Dec 29, 2025 | 1,915.00 | 1,965.00 | 1,910.00 | 1,945.00 | 1,945.00 | 2.91% | 264,307,500 |
| Dec 24, 2025 | 1,905.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.79% | 83,361,000 |
| Dec 23, 2025 | 1,895.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,905.00 | 0.53% | 58,690,600 |
| Dec 22, 2025 | 1,910.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,895.00 | -0.26% | 102,188,900 |
| Dec 19, 2025 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 130,050,500 |
| Dec 18, 2025 | 1,900.00 | 1,935.00 | 1,880.00 | 1,900.00 | 1,900.00 | 4.68% | 264,349,900 |
| Dec 17, 2025 | 1,820.00 | 1,845.00 | 1,805.00 | 1,815.00 | 1,815.00 | 0.55% | 55,292,900 |
| Dec 16, 2025 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.10% | 45,008,700 |
| Dec 15, 2025 | 1,785.00 | 1,845.00 | 1,775.00 | 1,825.00 | 1,825.00 | 2.53% | 77,447,900 |
| Dec 12, 2025 | 1,780.00 | 1,800.00 | 1,765.00 | 1,780.00 | 1,780.00 | - | 56,176,000 |
| Dec 11, 2025 | 1,840.00 | 1,865.00 | 1,765.00 | 1,780.00 | 1,780.00 | -2.73% | 115,890,200 |
| Dec 10, 2025 | 1,840.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.27% | 51,947,100 |
| Dec 9, 2025 | 1,905.00 | 1,905.00 | 1,830.00 | 1,835.00 | 1,835.00 | -3.42% | 104,418,300 |
| Dec 8, 2025 | 1,840.00 | 1,905.00 | 1,835.00 | 1,900.00 | 1,900.00 | 4.68% | 173,167,600 |
| Dec 5, 2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.28% | 42,791,600 |
| Dec 4, 2025 | 1,850.00 | 1,855.00 | 1,805.00 | 1,810.00 | 1,810.00 | -2.16% | 46,528,500 |
| Dec 3, 2025 | 1,840.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.54% | 24,998,900 |
| Dec 2, 2025 | 1,825.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1.10% | 52,388,300 |
| Dec 1, 2025 | 1,815.00 | 1,835.00 | 1,815.00 | 1,820.00 | 1,820.00 | 0.55% | 44,059,900 |
| Nov 28, 2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 48,940,700 |
| Nov 27, 2025 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.90% | 70,755,600 |
| Nov 26, 2025 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,845.00 | -0.54% | 64,904,400 |
| Nov 25, 2025 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.07% | 53,971,700 |
| Nov 24, 2025 | 1,885.00 | 1,885.00 | 1,850.00 | 1,875.00 | 1,875.00 | 0.27% | 88,910,200 |