Skip to main content
logo
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,520.00
+80.00 (3.28%)
Apr 30, 2026, 4:14 PM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,430.002,470.002,400.002,410.002,410.00-3.98%71,464,700
Apr 27, 20262,530.002,530.002,500.002,510.002,510.00-66,406,100
Apr 24, 20262,520.002,530.002,490.002,510.002,510.00-72,536,300
Apr 23, 20262,540.002,550.002,500.002,510.002,510.00-0.40%74,040,300
Apr 22, 20262,510.002,530.002,510.002,520.002,520.000.80%43,877,700
Apr 21, 20262,540.002,550.002,500.002,500.002,500.00-1.19%69,061,000
Apr 20, 20262,560.002,570.002,510.002,530.002,530.00-1.17%90,358,300
Apr 17, 20262,520.002,580.002,510.002,560.002,560.001.99%71,416,400
Apr 16, 20262,530.002,540.002,490.002,510.002,510.00-0.40%38,462,300
Apr 15, 20262,470.002,560.002,470.002,520.002,520.002.86%122,053,300
Apr 14, 20262,480.002,490.002,440.002,450.002,450.00-1.21%80,320,700
Apr 13, 20262,460.002,480.002,430.002,480.002,480.001.64%68,319,200
Apr 10, 20262,410.002,460.002,410.002,440.002,440.001.24%52,669,600
Apr 9, 20262,420.002,460.002,390.002,410.002,410.00-0.41%48,944,200
Apr 8, 20262,410.002,450.002,360.002,420.002,420.000.41%91,754,200
Apr 7, 20262,510.002,550.002,400.002,410.002,410.00-3.98%83,801,300
Apr 6, 20262,500.002,570.002,470.002,510.002,510.000.40%65,923,900
Apr 2, 20262,490.002,600.002,480.002,500.002,500.000.40%117,721,300
Apr 1, 20262,590.002,590.002,480.002,490.002,490.00-3.49%154,944,400
Mar 31, 20262,620.002,630.002,550.002,580.002,580.00-1.53%47,009,100
Mar 30, 20262,550.002,640.002,550.002,620.002,620.003.15%69,891,200
Mar 27, 20262,590.002,600.002,530.002,540.002,540.00-1.55%33,994,400
Mar 26, 20262,630.002,700.002,530.002,580.002,580.00-1.90%106,174,500
Mar 25, 20262,450.002,650.002,450.002,630.002,630.007.35%186,755,800
Mar 17, 20262,440.002,520.002,440.002,450.002,450.000.41%134,662,700
Mar 16, 20262,480.002,490.002,390.002,440.002,440.00-1.61%56,821,000
Mar 13, 20262,500.002,530.002,460.002,480.002,480.00-0.80%77,948,600
Mar 12, 20262,380.002,510.002,370.002,500.002,500.006.38%163,615,600
Mar 11, 20262,390.002,440.002,350.002,350.002,350.00-1.26%67,322,100
Mar 10, 20262,380.002,390.002,310.002,380.002,380.001.28%66,441,500
Mar 9, 20262,350.002,380.002,280.002,350.002,350.00-2.08%141,143,200
Mar 6, 20262,410.002,420.002,360.002,400.002,400.00-1.23%83,678,800
Mar 5, 20262,420.002,450.002,370.002,430.002,430.001.25%96,637,700
Mar 4, 20262,490.002,490.002,320.002,400.002,400.00-2.83%180,613,400
Mar 3, 20262,470.002,530.002,420.002,470.002,470.002.49%195,392,400
Mar 2, 20262,340.002,430.002,320.002,410.002,410.002.99%179,344,900
Feb 27, 20262,320.002,380.002,270.002,340.002,340.000.86%121,910,200
Feb 26, 20262,390.002,400.002,280.002,320.002,320.00-2.11%96,580,200
Feb 25, 20262,300.002,380.002,300.002,370.002,370.003.49%106,763,600
Feb 24, 20262,300.002,330.002,280.002,290.002,290.00-1.29%78,680,000
Feb 23, 20262,300.002,320.002,280.002,320.002,320.000.87%55,289,000
Feb 20, 20262,300.002,310.002,260.002,300.002,300.00-59,501,000
Feb 19, 20262,260.002,340.002,260.002,300.002,300.002.22%129,190,400
Feb 18, 20262,220.002,290.002,210.002,250.002,250.001.35%88,901,300
Feb 13, 20262,220.002,260.002,200.002,220.002,220.00-83,769,700
Feb 12, 20262,230.002,260.002,190.002,220.002,220.00-81,680,900
Feb 11, 20262,170.002,230.002,160.002,220.002,220.002.30%118,910,500
Feb 10, 20262,140.002,220.002,130.002,170.002,170.001.88%116,176,800