Skip to main content
logo
PT Alamtri Resources Indonesia Tbk (IDX:ADRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,540.00
-40.00 (-1.55%)
Jul 23, 2026, 4:14 PM WIB

IDX:ADRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,580.002,590.002,550.002,560.00--0.78%3,426,400
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
Jun 22, 20262,220.002,320.002,220.002,290.002,290.003.15%29,306,300
Jun 19, 20262,260.002,300.002,220.002,220.002,220.00-1.77%161,037,200
Jun 18, 20262,330.002,330.002,260.002,260.002,260.00-3.00%22,249,000
Jun 17, 20262,320.002,350.002,300.002,330.002,330.000.43%24,057,000
Jun 15, 20262,300.002,350.002,300.002,320.002,320.001.75%38,910,900
Jun 12, 20262,270.002,340.002,250.002,280.002,280.001.33%36,917,900
Jun 11, 20262,300.002,320.002,250.002,250.002,250.00-2.17%27,210,200
Jun 10, 20262,250.002,340.002,200.002,300.002,300.002.22%60,439,400
Jun 9, 20262,170.002,260.002,130.002,250.002,250.003.69%54,623,300
Jun 8, 20262,220.002,220.002,110.002,170.002,170.00-3.13%47,564,900
Jun 5, 20262,290.002,300.002,220.002,240.002,240.00-1.32%53,843,800
Jun 4, 20262,180.002,280.002,120.002,270.002,270.004.13%60,862,500
Jun 3, 20262,280.002,290.002,110.002,180.002,180.00-4.39%111,003,900
Jun 2, 20262,310.002,360.002,260.002,280.002,280.00-0.87%65,523,900
May 29, 20262,300.002,340.002,290.002,300.002,300.00-71,306,100
May 26, 20262,310.002,330.002,280.002,300.002,300.00-45,735,900
May 25, 20262,350.002,350.002,270.002,300.002,300.00-2.13%61,072,200
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