PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS · Delayed Price · Currency is USD
5.64
+0.24 (4.44%)
Jul 15, 2025, 4:00 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 4.35% | 200 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -0.92% | 20,160 |
| Jul 11, 2025 | 5.34 | 5.45 | 5.34 | 5.45 | 5.45 | 0.39% | 522 |
| Jul 10, 2025 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | 0.54% | 5,066 |
| Jul 9, 2025 | 5.42 | 5.55 | 5.40 | 5.40 | 5.40 | -0.74% | 6,282 |
| Jul 8, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.64% | 383 |
| Jul 7, 2025 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -2.23% | 4,329 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 297 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 48 |
| Jul 1, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -3.57% | 738 |
| Jun 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 116 |
| Jun 27, 2025 | 5.41 | 5.80 | 5.40 | 5.50 | 5.50 | 1.85% | 2,096 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 560 |
| Jun 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 185 |
| Jun 24, 2025 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | -14.73% | 241 |
| Jun 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 401 |
| Jun 18, 2025 | 6.05 | 6.51 | 6.05 | 6.45 | 5.98 | -0.62% | 2,469 |
| Jun 17, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.01 | - | 5 |
| Jun 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.01 | - | 3 |
| Jun 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.01 | 15.48% | 137 |
| Jun 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.21 | - | - |
| Jun 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.21 | -11.98% | 127 |
| Jun 10, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 5.92 | - | - |
| Jun 9, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 5.92 | - | 47 |
| Jun 6, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 5.92 | - | 103 |
| Jun 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 5.92 | - | - |
| Jun 4, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 5.92 | -1.01% | 113 |
| Jun 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5.98 | -3.30% | 171 |
| Jun 2, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.18 | -0.45% | 173 |
| May 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.21 | 0.60% | 1,536 |
| May 29, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.17 | -2.06% | 11,063 |
| May 28, 2025 | 6.74 | 7.15 | 6.74 | 6.80 | 6.30 | 2.72% | 676 |
| May 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.13 | 3.76% | 10,000 |
| May 23, 2025 | 6.40 | 6.40 | 6.23 | 6.38 | 5.91 | -1.85% | 2,295 |
| May 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.02 | - | - |
| May 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.02 | -2.84% | 300 |
| May 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.20 | - | - |
| May 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.20 | - | - |
| May 16, 2025 | 6.40 | 6.69 | 6.40 | 6.69 | 6.20 | 11.50% | 500 |
| May 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.56 | 3.09% | 920 |
| May 14, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.39 | 1.39% | 3,330 |
| May 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.32 | 2.68% | 100 |
| May 12, 2025 | 5.53 | 5.69 | 5.53 | 5.59 | 5.18 | -4.77% | 626 |
| May 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.44 | 0.69% | 2,195 |
| May 8, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | 5.40 | -2.83% | 520 |
| May 7, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.56 | 9.09% | 2,398 |
| May 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.10 | -3.51% | 1,967 |
| May 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.28 | - | 102 |
| May 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.28 | 4.20% | 141 |