PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS · Delayed Price · Currency is USD
7.15
+0.15 (2.14%)
Mar 12, 2026, 9:42 AM EST
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | - | 2.14% | - |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 525 |
| Mar 10, 2026 | 6.92 | 7.00 | 6.78 | 7.00 | 7.00 | 2.71% | 4,410 |
| Mar 6, 2026 | 6.90 | 7.05 | 6.82 | 6.82 | 6.82 | -2.64% | 7,446 |
| Mar 5, 2026 | 6.75 | 7.00 | 6.56 | 7.00 | 7.00 | -0.37% | 49,060 |
| Mar 3, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.73% | 4,506 |
| Mar 2, 2026 | 6.80 | 7.00 | 6.80 | 6.98 | 6.98 | 2.95% | 1,205 |
| Feb 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.79% | 300 |
| Feb 26, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.44% | 106 |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 100 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.50 | 6.50 | 6.50 | 6.47% | 1,473 |
| Feb 5, 2026 | 6.01 | 6.11 | 6.01 | 6.11 | 6.11 | -7.22% | 1,991 |
| Feb 4, 2026 | 6.58 | 6.66 | 6.58 | 6.58 | 6.58 | 13.25% | 8,117 |
| Feb 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -13.93% | 700 |
| Jan 29, 2026 | 6.93 | 6.93 | 6.75 | 6.75 | 6.75 | -5.59% | 1,000 |
| Jan 27, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 0.14% | 5,500 |
| Jan 23, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 3.48% | 6,783 |
| Jan 21, 2026 | 6.82 | 6.90 | 6.45 | 6.90 | 6.90 | 2.99% | 2,826 |
| Jan 16, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | -4.29% | 3,945 |
| Jan 9, 2026 | 6.77 | 7.00 | 5.50 | 7.00 | 6.73 | 10.58% | 661 |
| Jan 7, 2026 | 5.54 | 6.33 | 5.54 | 6.33 | 6.08 | 8.30% | 1,070 |
| Jan 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.62 | -1.76% | 1,272 |
| Jan 5, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.72 | 14.42% | 1,050 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.00 | -8.77% | 19,710 |
| Dec 29, 2025 | 5.48 | 5.70 | 5.19 | 5.70 | 5.48 | 5.56% | 3,179 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | - | 109 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | - | 154 |
| Dec 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.19 | -0.88% | 3,517 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.24 | -1.21% | 1,245 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.30 | - | 728 |
| Dec 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.30 | -3.21% | 1,248 |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.48 | 5.52% | 5,428 |
| Nov 26, 2025 | 5.97 | 5.97 | 5.40 | 5.40 | 5.19 | -8.47% | 501 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.67 | 0.51% | 4,036 |
| Nov 12, 2025 | 6.33 | 6.33 | 5.87 | 5.87 | 5.64 | 5.94% | 420 |
| Nov 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.33 | -3.47% | 178 |
| Nov 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.52 | 3.42% | 2,438 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.33 | -3.48% | 118 |
| Nov 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | -2.87% | 1,131 |
| Oct 30, 2025 | 5.50 | 5.92 | 5.50 | 5.92 | 5.69 | 10.65% | 2,379 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.14 | -0.83% | 1,964 |
| Oct 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.18 | 6.92% | 666 |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.85 | -3.33% | 1,146 |
| Oct 17, 2025 | 5.05 | 5.22 | 5.05 | 5.22 | 5.02 | -1.04% | 894 |
| Oct 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.07 | -0.75% | 281 |
| Oct 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.11 | 1.05% | 107 |
| Oct 14, 2025 | 5.41 | 5.41 | 5.26 | 5.26 | 5.06 | -3.49% | 2,428 |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | -1.45% | 161 |
| Oct 8, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.31 | 5.94% | 200 |
| Oct 6, 2025 | 5.01 | 5.22 | 5.01 | 5.22 | 5.02 | -0.29% | 5,182 |