PT Alamtri Resources Indonesia Tbk (ADOOY)
OTCMKTS · Delayed Price · Currency is USD
6.38
+0.08 (1.19%)
At close: Jun 2, 2026
ADOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.19% | 508 |
| May 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 33,180 |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | 664 |
| May 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 800 |
| May 21, 2026 | 6.58 | 6.65 | 6.53 | 6.65 | 6.65 | 0.45% | 17,058 |
| May 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -4.06% | 2,015 |
| May 12, 2026 | 6.89 | 7.14 | 6.89 | 6.90 | 6.90 | -0.35% | 1,873 |
| May 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.92 | -5.34% | 300 |
| May 5, 2026 | 7.37 | 7.53 | 7.37 | 7.53 | 7.32 | 0.43% | 1,550 |
| May 1, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.28 | 1.52% | 432 |
| Apr 30, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.17 | 2.46% | 2,509 |
| Apr 29, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.00 | 1.28% | 200 |
| Apr 28, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.91 | 0.28% | 242 |
| Apr 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - | 656 |
| Apr 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 6.61% | 119 |
| Apr 15, 2026 | 7.20 | 7.20 | 6.66 | 6.66 | 6.47 | 1.52% | 800 |
| Apr 7, 2026 | 7.19 | 7.46 | 6.52 | 6.56 | 6.37 | -8.76% | 3,783 |
| Apr 6, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.98 | -4.13% | 271 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.28 | 2.74% | 2,556 |
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.09 | 2.39% | 130 |
| Mar 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.92 | 1.13% | 221 |
| Mar 17, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.85 | 0.36% | 350 |
| Mar 16, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.82 | -2.16% | 274 |
| Mar 13, 2026 | 7.19 | 7.19 | 7.18 | 7.18 | 6.97 | 0.42% | 9,761 |
| Mar 12, 2026 | 7.18 | 7.18 | 7.10 | 7.15 | 6.94 | 2.14% | 5,815 |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | - | 525 |
| Mar 10, 2026 | 6.92 | 7.00 | 6.78 | 7.00 | 6.80 | 2.71% | 4,410 |
| Mar 6, 2026 | 6.90 | 7.05 | 6.82 | 6.82 | 6.62 | -2.64% | 7,446 |
| Mar 5, 2026 | 6.75 | 7.00 | 6.56 | 7.00 | 6.80 | -0.37% | 49,060 |
| Mar 3, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 6.82 | 0.73% | 4,506 |
| Mar 2, 2026 | 6.80 | 7.00 | 6.80 | 6.98 | 6.77 | 2.95% | 1,205 |
| Feb 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.58 | -0.78% | 300 |
| Feb 26, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.63 | -2.45% | 106 |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | 7.69% | 100 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.50 | 6.50 | 6.31 | 6.47% | 1,473 |
| Feb 5, 2026 | 6.01 | 6.11 | 6.01 | 6.11 | 5.93 | -7.22% | 1,991 |
| Feb 4, 2026 | 6.58 | 6.66 | 6.58 | 6.58 | 6.39 | 13.25% | 8,117 |
| Feb 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.64 | -13.93% | 700 |
| Jan 29, 2026 | 6.93 | 6.93 | 6.75 | 6.75 | 6.56 | -5.59% | 1,000 |
| Jan 27, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 6.94 | 0.14% | 5,500 |
| Jan 23, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 6.93 | 3.48% | 6,783 |
| Jan 21, 2026 | 6.82 | 6.90 | 6.45 | 6.90 | 6.70 | 2.99% | 2,826 |
| Jan 16, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.51 | -0.41% | 3,945 |
| Jan 9, 2026 | 6.77 | 7.00 | 5.50 | 7.00 | 6.53 | 10.58% | 661 |
| Jan 7, 2026 | 5.54 | 6.33 | 5.54 | 6.33 | 5.91 | 8.30% | 1,070 |
| Jan 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.46 | -1.76% | 1,272 |
| Jan 5, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.55 | 14.42% | 1,050 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 4.85 | -8.77% | 19,710 |
| Dec 29, 2025 | 5.48 | 5.70 | 5.19 | 5.70 | 5.32 | 5.56% | 3,179 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.04 | - | 109 |