PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS
· Delayed Price · Currency is USD
5.39
+0.01 (0.09%)
Apr 22, 2025, 4:00 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.25% | 263 |
| Apr 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 1 |
| Apr 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.46% | 454 |
| Apr 17, 2025 | 5.43 | 5.47 | 5.35 | 5.47 | 5.47 | 3.11% | 1,185 |
| Apr 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | 567 |
| Apr 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | 118 |
| Apr 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 9.98% | 595 |
| Apr 11, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -1.04% | 15,031 |
| Apr 10, 2025 | 4.80 | 5.40 | 4.80 | 4.81 | 4.81 | 6.18% | 24,875 |
| Apr 9, 2025 | 4.55 | 5.00 | 4.53 | 4.53 | 4.53 | -5.33% | 3,883 |
| Apr 8, 2025 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | -2.35% | 1,060 |
| Apr 7, 2025 | 5.45 | 5.45 | 4.90 | 4.90 | 4.90 | -10.91% | 8,750 |
| Apr 4, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | 1.85% | 1,442 |
| Apr 3, 2025 | 5.61 | 5.61 | 5.40 | 5.40 | 5.40 | -0.55% | 5,217 |
| Apr 2, 2025 | 5.60 | 5.60 | 5.43 | 5.43 | 5.43 | -4.74% | 700 |
| Apr 1, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 3.64% | 405 |
| Mar 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.94% | 615 |
| Mar 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4,187 |
| Mar 27, 2025 | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | 2.81% | 300 |
| Mar 26, 2025 | 5.31 | 5.50 | 5.31 | 5.40 | 5.40 | -1.82% | 773 |
| Mar 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 240 |
| Mar 24, 2025 | 5.40 | 5.55 | 5.40 | 5.44 | 5.44 | 0.74% | 1,609 |
| Mar 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.26% | 2,196 |
| Mar 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.21% | 101 |
| Mar 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.44% | 596 |
| Mar 18, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.73% | 2,161 |
| Mar 17, 2025 | 5.42 | 5.48 | 5.34 | 5.45 | 5.45 | 1.49% | 17,562 |
| Mar 14, 2025 | 5.53 | 5.53 | 5.37 | 5.37 | 5.37 | -4.11% | 4,044 |
| Mar 13, 2025 | 5.66 | 5.66 | 5.41 | 5.60 | 5.60 | -0.88% | 7,840 |
| Mar 12, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -2.25% | 4,059 |
| Mar 11, 2025 | 5.76 | 5.86 | 5.70 | 5.78 | 5.78 | 0.35% | 2,069 |
| Mar 10, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -3.19% | 2,641 |
| Mar 7, 2025 | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | -0.83% | 13,930 |
| Mar 6, 2025 | 6.26 | 6.30 | 6.00 | 6.00 | 6.00 | -4.31% | 4,611 |
| Mar 5, 2025 | 6.00 | 6.27 | 6.00 | 6.27 | 6.27 | 0.32% | 8,791 |
| Mar 4, 2025 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | -5.66% | 1,582 |
| Mar 3, 2025 | 6.49 | 6.63 | 6.49 | 6.63 | 6.63 | 5.16% | 900 |
| Feb 28, 2025 | 6.56 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 4,428 |
| Feb 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 21,360 |
| Feb 26, 2025 | 6.90 | 6.90 | 6.62 | 6.62 | 6.62 | -3.36% | 32,372 |
| Feb 25, 2025 | 6.66 | 6.89 | 6.66 | 6.85 | 6.85 | -2.14% | 22,303 |
| Feb 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 718 |
| Feb 21, 2025 | 6.76 | 7.10 | 6.76 | 7.10 | 7.10 | 6.77% | 583 |
| Feb 20, 2025 | 6.90 | 6.90 | 6.55 | 6.65 | 6.65 | -3.62% | 28,462 |
| Feb 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 200 |
| Feb 18, 2025 | 6.82 | 6.85 | 6.71 | 6.85 | 6.85 | 3.79% | 1,841 |
| Feb 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.51% | 183 |
| Feb 13, 2025 | 6.62 | 6.84 | 6.62 | 6.84 | 6.84 | 3.64% | 2,434 |
| Feb 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | 135 |
| Feb 11, 2025 | 7.04 | 7.04 | 6.51 | 6.58 | 6.58 | -5.32% | 8,892 |