Skip to main content
logo
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,350.00
+140.00 (6.33%)
May 22, 2026, 4:14 PM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,210.002,350.002,200.002,350.002,350.006.33%54,234,200
May 21, 20262,240.002,270.002,200.002,210.002,210.00-0.90%101,292,300
May 20, 20262,290.002,320.002,140.002,230.002,230.00-4.29%170,511,900
May 19, 20262,460.002,470.002,280.002,330.002,330.00-5.28%245,652,700
May 18, 20262,500.002,510.002,410.002,460.002,460.00-2.38%102,220,700
May 13, 20262,570.002,570.002,500.002,520.002,520.00-3.08%39,174,000
May 12, 20262,460.002,600.002,460.002,600.002,600.006.12%117,844,800
May 11, 20262,490.002,500.002,380.002,450.002,450.00-1.61%110,558,500
May 8, 20262,500.002,520.002,470.002,490.002,490.00-0.40%101,293,400
May 7, 20262,540.002,560.002,500.002,500.002,500.00-1.19%90,757,400
May 6, 20262,510.002,550.002,500.002,530.002,530.000.80%61,070,900
May 5, 20262,500.002,520.002,470.002,510.002,510.000.40%36,045,900
May 4, 20262,520.002,530.002,470.002,500.002,500.00-0.79%36,445,300
Apr 30, 20262,450.002,520.002,410.002,520.002,520.003.28%79,737,000
Apr 29, 20262,420.002,450.002,420.002,440.002,440.001.24%21,919,100
Apr 28, 20262,430.002,470.002,400.002,410.002,410.000.76%71,464,700
Apr 27, 20262,530.002,530.002,500.002,510.002,391.74-66,406,100
Apr 24, 20262,520.002,530.002,490.002,510.002,391.74-72,536,300
Apr 23, 20262,540.002,550.002,500.002,510.002,391.74-0.40%74,040,300
Apr 22, 20262,510.002,530.002,510.002,520.002,401.270.80%43,877,700
Apr 21, 20262,540.002,550.002,500.002,500.002,382.21-1.19%69,061,000
Apr 20, 20262,560.002,570.002,510.002,530.002,410.80-1.17%90,358,300
Apr 17, 20262,520.002,580.002,510.002,560.002,439.381.99%71,416,400
Apr 16, 20262,530.002,540.002,490.002,510.002,391.74-0.40%38,462,300
Apr 15, 20262,470.002,560.002,470.002,520.002,401.272.86%122,053,300
Apr 14, 20262,480.002,490.002,440.002,450.002,334.57-1.21%80,320,700
Apr 13, 20262,460.002,480.002,430.002,480.002,363.151.64%68,319,200
Apr 10, 20262,410.002,460.002,410.002,440.002,325.041.24%52,669,600
Apr 9, 20262,420.002,460.002,390.002,410.002,296.45-0.41%48,944,200
Apr 8, 20262,410.002,450.002,360.002,420.002,305.980.41%91,754,200
Apr 7, 20262,510.002,550.002,400.002,410.002,296.45-3.98%83,801,300
Apr 6, 20262,500.002,570.002,470.002,510.002,391.740.40%65,923,900
Apr 2, 20262,490.002,600.002,480.002,500.002,382.210.40%117,721,300
Apr 1, 20262,590.002,590.002,480.002,490.002,372.68-3.49%154,944,400
Mar 31, 20262,620.002,630.002,550.002,580.002,458.44-1.53%47,009,100
Mar 30, 20262,550.002,640.002,550.002,620.002,496.563.15%69,891,200
Mar 27, 20262,590.002,600.002,530.002,540.002,420.33-1.55%33,994,400
Mar 26, 20262,630.002,700.002,530.002,580.002,458.44-1.90%106,174,500
Mar 25, 20262,450.002,650.002,450.002,630.002,506.097.35%186,755,800
Mar 17, 20262,440.002,520.002,440.002,450.002,334.570.41%134,662,700
Mar 16, 20262,480.002,490.002,390.002,440.002,325.04-1.61%56,821,000
Mar 13, 20262,500.002,530.002,460.002,480.002,363.15-0.80%77,948,600
Mar 12, 20262,380.002,510.002,370.002,500.002,382.216.38%163,615,600
Mar 11, 20262,390.002,440.002,350.002,350.002,239.28-1.26%67,322,100
Mar 10, 20262,380.002,390.002,310.002,380.002,267.871.28%66,441,500
Mar 9, 20262,350.002,380.002,280.002,350.002,239.28-2.08%141,143,200
Mar 6, 20262,410.002,420.002,360.002,400.002,286.92-1.23%83,678,800
Mar 5, 20262,420.002,450.002,370.002,430.002,315.511.25%96,637,700
Mar 4, 20262,490.002,490.002,320.002,400.002,286.92-2.83%180,613,400
Mar 3, 20262,470.002,530.002,420.002,470.002,353.622.49%195,392,400