Skip to main content
logo
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,660.00
-120.00 (-4.32%)
Sep 2, 2026, 11:59 AM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,760.002,770.002,660.002,660.00--4.32%61,537,500
Sep 1, 20262,840.002,860.002,780.002,780.002,780.00-2.11%60,278,400
Aug 31, 20262,710.002,840.002,710.002,840.002,840.006.37%102,100,700
Aug 28, 20262,700.002,720.002,620.002,670.002,670.00-1.11%33,101,900
Aug 27, 20262,590.002,740.002,580.002,700.002,700.003.45%65,458,300
Aug 26, 20262,630.002,660.002,590.002,610.002,610.00-0.76%50,134,700
Aug 24, 20262,560.002,630.002,550.002,630.002,630.003.14%52,533,200
Aug 21, 20262,560.002,580.002,540.002,550.002,550.00-0.39%15,845,700
Aug 20, 20262,560.002,570.002,540.002,560.002,560.00-19,575,600
Aug 19, 20262,570.002,580.002,540.002,560.002,560.00-0.39%29,007,800
Aug 18, 20262,530.002,570.002,500.002,570.002,570.001.58%37,379,600
Aug 14, 20262,470.002,530.002,460.002,530.002,530.002.43%18,026,800
Aug 13, 20262,520.002,530.002,460.002,470.002,470.00-1.98%21,270,000
Aug 12, 20262,540.002,550.002,500.002,520.002,520.00-0.40%17,523,900
Aug 11, 20262,540.002,550.002,510.002,530.002,530.00-22,808,600
Aug 10, 20262,530.002,550.002,520.002,530.002,530.00-0.39%18,267,400
Aug 7, 20262,500.002,540.002,500.002,540.002,540.001.60%14,412,400
Aug 6, 20262,550.002,560.002,500.002,500.002,500.00-1.96%18,191,200
Aug 5, 20262,520.002,550.002,500.002,550.002,550.001.19%26,513,000
Aug 4, 20262,470.002,540.002,470.002,520.002,520.002.02%34,062,000
Aug 3, 20262,460.002,500.002,450.002,470.002,470.000.41%17,816,300
Jul 31, 20262,510.002,520.002,440.002,460.002,460.00-1.99%45,277,500
Jul 30, 20262,450.002,510.002,420.002,510.002,510.002.45%35,073,400
Jul 29, 20262,450.002,480.002,390.002,450.002,450.00-0.41%33,443,300
Jul 28, 20262,520.002,520.002,460.002,460.002,460.00-2.38%23,498,700
Jul 27, 20262,540.002,560.002,490.002,520.002,520.00-0.79%28,671,100
Jul 24, 20262,530.002,570.002,510.002,540.002,540.00-30,999,300
Jul 23, 20262,580.002,590.002,530.002,540.002,540.00-1.55%49,787,900
Jul 22, 20262,550.002,590.002,550.002,580.002,580.001.57%27,705,800
Jul 21, 20262,570.002,580.002,540.002,540.002,540.00-1.17%24,607,700
Jul 20, 20262,500.002,570.002,500.002,570.002,570.003.21%34,882,400
Jul 17, 20262,510.002,520.002,490.002,490.002,490.00-0.80%19,383,700
Jul 16, 20262,480.002,520.002,440.002,510.002,510.001.21%33,388,600
Jul 15, 20262,480.002,520.002,450.002,480.002,480.00-27,021,100
Jul 14, 20262,450.002,490.002,430.002,480.002,480.001.22%44,140,800
Jul 13, 20262,390.002,450.002,330.002,450.002,450.002.51%49,509,600
Jul 10, 20262,310.002,390.002,300.002,390.002,390.004.37%30,108,900
Jul 9, 20262,300.002,310.002,280.002,290.002,290.00-0.43%20,876,100
Jul 8, 20262,350.002,350.002,280.002,300.002,300.00-2.13%19,184,600
Jul 7, 20262,290.002,350.002,270.002,350.002,350.002.17%38,068,900
Jul 6, 20262,300.002,330.002,280.002,300.002,300.00-16,797,600
Jul 3, 20262,280.002,310.002,270.002,300.002,300.000.88%12,685,900
Jul 2, 20262,260.002,320.002,260.002,280.002,280.000.88%17,863,000
Jul 1, 20262,280.002,280.002,240.002,260.002,260.00-13,685,600
Jun 30, 20262,280.002,280.002,240.002,260.002,260.00-0.88%31,555,300
Jun 29, 20262,250.002,290.002,250.002,280.002,280.001.33%11,072,900
Jun 26, 20262,300.002,310.002,250.002,250.002,250.00-1.75%24,653,800
Jun 25, 20262,250.002,330.002,250.002,290.002,290.001.78%32,441,400
Jun 24, 20262,290.002,300.002,240.002,250.002,250.00-1.75%24,236,200
Jun 23, 20262,290.002,300.002,240.002,290.002,290.00-19,411,800