Skip to main content
logo
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,400.00
+30.00 (1.27%)
Oct 30, 2026, 4:14 PM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,370.002,440.002,340.002,400.002,400.001.27%29,996,400
Oct 29, 20262,450.002,470.002,370.002,370.002,370.00-2.87%45,173,900
Oct 28, 20262,460.002,470.002,420.002,440.002,440.00-0.81%26,637,600
Oct 27, 20262,450.002,520.002,420.002,460.002,460.000.41%43,167,600
Oct 26, 20262,470.002,490.002,430.002,450.002,450.00-0.41%29,597,900
Oct 23, 20262,440.002,490.002,420.002,460.002,460.000.82%31,457,400
Oct 22, 20262,370.002,480.002,330.002,440.002,440.001.67%49,649,800
Oct 21, 20262,400.002,420.002,310.002,400.002,400.00-45,995,100
Oct 20, 20262,240.002,410.002,240.002,400.002,400.008.60%73,165,400
Oct 19, 20262,200.002,270.002,100.002,210.002,210.00-112,280,900
Oct 16, 20262,150.002,340.002,100.002,210.002,210.00-10.16%116,082,400
Oct 15, 20262,510.002,520.002,430.002,460.002,460.00-1.99%29,378,400
Oct 14, 20262,540.002,580.002,510.002,510.002,510.00-0.40%21,031,500
Oct 13, 20262,480.002,540.002,470.002,520.002,520.001.20%16,115,500
Oct 12, 20262,580.002,590.002,490.002,490.002,490.00-3.49%51,348,000
Oct 9, 20262,540.002,600.002,510.002,580.002,580.001.18%19,314,700
Oct 8, 20262,600.002,620.002,540.002,550.002,550.00-1.92%14,221,200
Oct 7, 20262,600.002,650.002,580.002,600.002,600.00-26,192,100
Oct 6, 20262,590.002,630.002,550.002,600.002,600.000.39%31,806,000
Oct 5, 20262,500.002,590.002,470.002,590.002,590.003.60%34,216,500
Oct 2, 20262,410.002,530.002,410.002,500.002,500.003.73%29,874,800
Oct 1, 20262,430.002,480.002,390.002,410.002,410.00-0.82%40,042,700
Sep 30, 20262,480.002,520.002,430.002,430.002,430.00-1.62%32,611,900
Sep 29, 20262,540.002,540.002,420.002,470.002,470.00-4.63%92,557,300
Sep 28, 20262,600.002,620.002,560.002,590.002,590.00-0.38%26,031,800
Sep 25, 20262,560.002,600.002,550.002,600.002,600.001.56%21,107,500
Sep 24, 20262,610.002,610.002,550.002,560.002,560.00-1.54%19,671,000
Sep 23, 20262,610.002,630.002,540.002,600.002,600.00-0.38%55,005,000
Sep 22, 20262,620.002,640.002,590.002,610.002,610.00-0.38%32,366,600
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