PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS
· Delayed Price · Currency is USD
6.38
-0.12 (-1.85%)
May 23, 2025, 3:07 PM EDT
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 6.40 | 6.40 | 6.23 | 6.38 | 6.38 | -1.85% | 2,295 |
| May 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.84% | 300 |
| May 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| May 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| May 16, 2025 | 6.40 | 6.69 | 6.40 | 6.69 | 6.69 | 11.50% | 500 |
| May 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.09% | 920 |
| May 14, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 1.39% | 3,330 |
| May 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.68% | 100 |
| May 12, 2025 | 5.53 | 5.69 | 5.53 | 5.59 | 5.59 | -4.77% | 626 |
| May 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% | 2,195 |
| May 8, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | -2.83% | 520 |
| May 7, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 9.09% | 2,398 |
| May 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 1,967 |
| May 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 102 |
| May 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.20% | 141 |
| May 1, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 1 |
| Apr 30, 2025 | 5.75 | 5.77 | 5.47 | 5.47 | 5.47 | -6.50% | 2,412 |
| Apr 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 100 |
| Apr 28, 2025 | 5.68 | 5.91 | 5.68 | 5.70 | 5.70 | 3.64% | 466 |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 30 |
| Apr 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 624 |
| 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 |