Skip to main content
logo
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
-20.00 (-0.76%)
Sep 22, 2026, 3:20 PM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,620.002,640.002,590.002,590.00--1.15%23,649,700
Sep 21, 20262,660.002,660.002,600.002,620.002,620.00-0.76%28,553,500
Sep 18, 20262,700.002,720.002,640.002,640.002,640.00-1.12%74,058,700
Sep 17, 20262,600.002,700.002,590.002,670.002,670.002.69%43,351,000
Sep 16, 20262,590.002,680.002,580.002,600.002,600.000.39%53,235,800
Sep 15, 20262,620.002,640.002,580.002,590.002,590.00-1.15%26,711,100
Sep 14, 20262,640.002,650.002,580.002,620.002,620.00-0.76%40,582,600
Sep 11, 20262,670.002,680.002,640.002,640.002,640.00-1.12%28,561,800
Sep 10, 20262,710.002,730.002,670.002,670.002,670.00-0.74%22,343,200
Sep 9, 20262,690.002,730.002,660.002,690.002,690.00-68,999,600
Sep 8, 20262,700.002,700.002,660.002,690.002,690.00-0.37%34,095,200
Sep 7, 20262,740.002,760.002,680.002,700.002,700.00-0.74%32,017,200
Sep 4, 20262,740.002,750.002,690.002,720.002,720.00-0.73%40,544,500
Sep 3, 20262,660.002,740.002,660.002,740.002,740.003.40%77,055,100
Sep 2, 20262,760.002,770.002,620.002,650.002,650.00-4.68%125,290,300
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