PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS · Delayed Price · Currency is USD
5.22
-0.11 (-2.06%)
Sep 9, 2025, 2:46 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | -2.06% | 50 |
| Sep 8, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 164 |
| Sep 5, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | 223 |
| Sep 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 52 |
| Sep 3, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -0.69% | 1,261 |
| Sep 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 194 |
| Aug 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 93 |
| Aug 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.30% | 128 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 8 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.20% | 548 |
| Aug 25, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.56% | 3,533 |
| Aug 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,570 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 141 |
| Aug 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,004 |
| Aug 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 93 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.72% | 170 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 71 |
| Aug 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 45 |
| Aug 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.50% | 211 |
| Aug 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 10.37% | 271 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | 178 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.87% | 359 |
| Aug 7, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.23% | 142 |
| Aug 6, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 20 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.29% | 970 |
| Aug 1, 2025 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | -3.19% | 375 |
| Jul 31, 2025 | 5.95 | 5.96 | 5.88 | 5.96 | 5.96 | 0.34% | 699 |
| Jul 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 150 |
| Jul 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.08% | 1,025 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 25, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -0.25% | 223 |
| Jul 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -5.70% | 158 |
| Jul 23, 2025 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 10.68% | 585 |
| Jul 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 3 |
| Jul 21, 2025 | 5.60 | 5.77 | 5.60 | 5.71 | 5.71 | 1.33% | 10,409 |
| Jul 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2 |
| Jul 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 308 |
| Jul 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| 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 |